[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUGT":3,"stock-historical-NUGT":30,"homepage-market-summary":3222},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUGT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Gold Miners Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0826,1.58404,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},146.32,147.25,148.55,141.2401,147.01,-0.69,-0.47,443640.860881,320.79001,98.8057,813349.6757190598,21.4,3979,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},57.099998,894213,326387668.605484,115.21,"2025-04-23",[41,44,54,65,75,86,97,108,119,130,141,151,161,172,182,193,204,215,226,237,248,259,270,281,292,303,314,325,336,347,357,368,379,390,401,412,423,433,443,454,465,476,487,498,509,519,530,541,552,563,574,585,596,606,616,627,637,647,658,669,680,689,698,707,716,725,734,743,751,760,769,778,787,796,804,813,822,831,840,848,857,866,875,884,892,901,910,917,926,935,944,952,960,967,976,985,993,1002,1011,1019,1027,1035,1044,1053,1062,1070,1078,1086,1095,1103,1112,1121,1129,1138,1147,1156,1165,1174,1182,1191,1200,1209,1218,1227,1235,1244,1253,1262,1271,1280,1288,1297,1306,1315,1324,1333,1342,1351,1360,1369,1378,1387,1395,1404,1412,1421,1430,1438,1446,1455,1464,1472,1480,1488,1497,1506,1514,1522,1531,1540,1549,1558,1565,1574,1583,1592,1601,1610,1617,1625,1634,1643,1652,1661,1670,1679,1688,1697,1706,1715,1724,1732,1741,1749,1758,1767,1775,1782,1791,1799,1807,1816,1825,1831,1840,1849,1858,1867,1875,1884,1893,1900,1909,1917,1925,1933,1941,1950,1958,1964,1972,1981,1989,1998,2007,2016,2025,2034,2042,2051,2059,2068,2077,2086,2094,2102,2109,2117,2126,2135,2144,2152,2161,2169,2178,2187,2196,2203,2211,2220,2229,2238,2246,2254,2261,2268,2276,2284,2293,2302,2310,2318,2325,2333,2341,2349,2358,2365,2373,2380,2389,2397,2406,2415,2424,2432,2440,2447,2456,2464,2473,2482,2491,2500,2507,2515,2523,2529,2537,2546,2555,2564,2570,2579,2588,2594,2603,2610,2617,2626,2634,2642,2650,2657,2666,2675,2683,2691,2699,2707,2716,2723,2730,2738,2745,2752,2759,2767,2774,2782,2791,2800,2808,2816,2825,2834,2843,2850,2857,2864,2872,2880,2886,2894,2901,2909,2917,2925,2934,2943,2951,2959,2966,2973,2981,2989,2994,3001,3009,3018,3025,3032,3040,3048,3057,3064,3073,3082,3090,3098,3105,3114,3122,3129,3136,3143,3151,3157,3165,3174,3182,3191,3200,3206,3215],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},6943,145.1929,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-02",148.71,150.25,142.5,2.95,2.05,664529.650892,9103,146.8878,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-01",147.04,148.29,143.06,144.06,-3.68,-2.49,641226.964198,10144,145.6474,{"date":66,"open":67,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-30",154.01,147.56,147.74,-4.05,-2.67,637777.495425,9572,150.4481,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-29",150.71,152.515,147.67,151.79,3.84,2.6,613772.086293,8877,150.4516,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-28",148.58,153.38,146.1693,147.95,-17.79,-10.73,1203523.46612,19320,149.8611,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",164.18,167.17,160.4,165.74,1.83,1.12,588962.907147,8002,164.971,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-24",164.53,165,158.56,163.91,-4.44,-2.64,869698.269747,13291,162.2222,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",174.435,174.78,166.5,168.35,-16.04,-8.7,834845.696885,14469,169.5087,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",172.56,186.325,172.3,184.39,11.68,6.76,602015.908277,9935,179.0225,{"date":142,"open":143,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-21",177.44,169.875,172.71,-3.81,-2.16,544876.990602,8716,172.8653,{"date":152,"open":153,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-18",178.52,171.76,176.52,-1.61,-0.9,609151.358739,9306,175.5381,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-17",177.98,180.61,172.8,178.13,11.34,6.8,548010.697348,9001,177.1879,{"date":173,"open":174,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-16",178.38,161,166.79,-4.82,-2.81,865699.48438,12974,170.0303,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-15",173.38,174.12,167.07,171.61,-0.13,-0.08,410893.285772,6648,170.1247,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-14",170.56,175.3,167,171.74,-11.02,-6.03,675388.748818,12267,170.8201,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-11",187.89,190.24,179.7601,182.76,3.72,2.08,572694.384612,10095,184.7554,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-10",180.65,184.5,177.8559,179.04,-13.42,-6.97,734767.399439,12792,181.2668,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-09",196.58,200,189.5,192.46,3.98,2.11,527815.126565,9029,194.5044,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-08",190.5,195.68,188.32,188.48,-3.37,-1.76,452612.967195,7364,191.7154,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-04",189.86,194.99,186.91,191.85,-8.71,-4.34,789265.189725,12492,191.112,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-03",197.71,201.3,191.495,200.56,14.81,7.97,799080.169457,15033,196.6155,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",183.71,190.13,181.1,185.75,10.81,6.18,600388.643111,11487,184.7017,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",176.77,188.6,174.4148,174.94,-14.79,-7.8,865561.937595,15677,179.7436,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-31",192.96,194.29,184,189.73,-4.74,-2.44,565257.50729,11303,188.5277,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-28",212.98,215.15,190.51,194.47,-16.32,-7.74,1408220.707772,22760,199.4466,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-27",205.47,212.61,202.96,210.79,5.01,2.43,501985.419548,10009,208.9266,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-26",209.3,212.76,205.44,205.78,-12.86,-5.88,664851.273628,12901,209.1649,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-25",204.05,219.2799,203.67,218.64,8.14,3.87,652727.676391,12907,212.4848,{"date":348,"open":328,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-24",215.1799,202.55,210.5,2.62,1.26,1029972.580462,15907,209.1182,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-21",207.55,209.22,203.5,207.88,11.82,6.03,942235.349591,18178,206.7633,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-20",182.45,197.91,182.35,196.06,9.67,5.19,880600.858428,16455,191.403,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-19",174.92,187,174.25,186.39,29.03,18.45,1112746.378261,19806,180.8676,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-18",163.01,165.23,156.45,157.36,-10.44,-6.22,570316.069128,9615,160.3166,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-17",164.11,170.36,162.12,167.8,6.98,4.34,660883.387782,10417,168.1309,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-14",159.7,164.5757,158.975,160.82,5.69,3.67,543555.77772,8701,161.2211,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-13",158.68,152.32,155.13,-9.49,-5.76,792768.037684,13340,155.5924,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",170.75,162.695,164.62,2.79,1.72,596970.432837,10158,166.6035,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",161.23,164.66,158.66,161.83,-1.41,-0.86,459817.186369,7584,161.1194,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-10",157.41,163.988,152.315,163.24,2.4,1.49,602847.9925,10835,159.082,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-07",158.85,163.2,156.35,160.84,19.72,13.97,1147619.79148,19735,159.5522,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-06",136.24,142.84,135.25,141.12,0.91,0.65,494520.997128,7639,139.6024,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-05",135.41,142.24,134.35,140.21,17.92,14.65,980081.64171,15833,138.7457,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",121.13,125.11,119.421,122.29,5.72,4.91,716553.149511,9460,122.3861,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":375,"volume":516,"transactions":517,"vwap":518},"2026-08-03",110.98,116.76,109.16,116.57,5.75,504053.984096,6503,113.5303,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",112.95,114.4172,107.1,110.82,-7.98,-6.72,664068.492823,9002,110.7307,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",114.64,119.12,111.59,118.8,9.07,8.27,523760.053587,7497,115.7753,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",110.55,116.9,105.43,109.73,-1.95,-1.75,957430.381644,11109,110.7672,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",112.3,114.25,108.97,111.68,-4.3,-3.71,378678.53739,5795,111.3529,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",117.93,118.575,111.62,115.98,1.68,1.47,492797.711796,6124,115.542,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",115.23,118.3,112.89,114.3,0.41,0.36,417157.56449,5338,115.5301,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",112.09,115.164,110.39,113.89,-5.57,-4.66,607866.369062,7382,113.197,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",116.93,123.12,119.46,7.87,7.05,716023.61848,10223,119.8554,{"date":607,"open":608,"high":609,"low":610,"close":534,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",106.71,111.885,105.86,9.71,9.53,766875.762957,9037,109.6486,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",102.73,104.33,101.27,101.88,-1.59,-1.54,396939.637891,4830,102.8156,{"date":628,"open":629,"high":630,"low":26,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-17",100.53,105.2977,103.47,-0.46,-0.44,688217.90485,7818,102.4368,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-16",108.28,102.785,103.93,-7.84,-7.01,818174.831409,10494,105.1448,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-15",113.36,115.59,107.57,111.77,-2.61,-2.28,693106.080754,9597,111.4935,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-14",118.73,120.42,113.22,114.38,4.44,4.04,594931.050544,8137,116.5511,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-13",112.23,113.82,108.25,109.94,-6.62,-5.68,559454.719268,7859,110.4418,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-10",114.97,118.16,113.55,116.56,-0.92,-0.78,284600,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",115.32,118.019997,113,117.48,6.77,6.12,446100,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",112.35,114.58,105.61,110.71,-7.12,-6.04,927000,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",126.3,127.35,115.6,117.83,-9.31,-7.32,748900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",129.89999,131.8,123.37,127.14,1.13,0.9,547100,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",124.040001,128.66,121.19,126.010002,9.99,8.61,826200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",117,125.46,115.77,116.019997,-0.99,-0.85,734900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":741,"volume":750,"transactions":9,"vwap":748},"2026-06-30",116.89,118.51,112.37,117.010002,-1,596700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-29",119.24,119.37,114.53,118.010002,-4.25,-3.48,513900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",121.15,126.7,119.75,122.26,4.11,3.48,525900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-25",120.98,121.85,114.6,118.15,3.46,3.02,737100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-24",113.65,120.58,111.95,114.69,-9.93,-7.97,1162600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",125.14,129.8,123.19,124.62,-13.13,-9.53,638800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":559,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-22",134.87,138.39999,133.45,137.75,-2.62,566900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",150.089996,155.52,137.60001,141.46001,-6.47,-4.37,1216600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",157.84,168.17999,147.82001,147.92999,-10.4,-6.57,1046800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",155,159.56,152.69,158.33,7.13,4.72,663000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",152.67,156.73,149.5,151.2,17.31,12.93,1024100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":504,"volume":847,"transactions":9,"vwap":845},"2026-06-12",129.080002,135.88,126.75,133.89,7.24,866700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",115,127.99,114.24,126.65,12.21,10.67,780700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",117.69,124.36,113.88,114.44,-12.19,-9.63,784300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-09",133.059998,135.36,118.36,126.63,-3.78,-2.9,891700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",132.82001,135.5,129.7,130.41,-0.98,-0.75,565000,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",149.35001,130.84,131.39,-27.43,-17.27,1398000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",159,162.53999,156,158.82001,4.78,3.1,482600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",159.55,160.85001,153.75999,154.039993,-10.96,-6.64,513400,{"date":911,"open":111,"high":912,"low":913,"close":111,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":111},"2026-06-02",166.12,157.56,4.41,2.75,448600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",160,163.37,151.5,160.59,-10.06,-5.9,730700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-29",162.8,174.31,160.45,170.64999,8.24,5.07,486900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",153.12,165.25,148.25999,162.41,6.1,3.9,546600,{"date":945,"open":946,"high":947,"low":896,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-27",157.92,163.3,156.31,-11.21,-6.69,465800,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-26",161.67999,168,167.52,12.52,8.08,423900,{"date":961,"open":962,"high":963,"low":964,"close":824,"change":965,"percent_change":61,"volume":966,"transactions":9,"vwap":824},"2026-05-22",157.63,159.21001,151.21001,-3.95,394600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-21",153,164.96001,152,158.95,-0.96,-0.6,359700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",153.53,162.27,150.24001,159.91,8.81,5.83,474500,{"date":986,"open":987,"high":988,"low":835,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",157.14999,157.85001,151.10001,-12.32,-7.54,599600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",169,172.35001,160.7,163.42,-0.83,-0.51,604800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",172.92,173.41,162.42999,164.25,-27.19,-14.2,1146700,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-14",199.13,189.91,191.44,-9.51,-4.73,294600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":872,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-13",200.41,204.73,194.0099945,200.95,-1.85,312200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1022,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1022},"2026-05-12",197.7,206.47,186.78,-1.57,-0.76,616300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-11",197.84,211.27,197.42999,206.3,12.41,6.4,501700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",188.91,197.2,187.020004,193.89,10.8,5.9,351800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-07",195.75,200.72,182.75,183.089996,-2.39,-1.29,684400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-06",178.47,188.16,185.48,24.54,15.25,741300,{"date":1071,"open":123,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",168.10001,160.71001,160.94,0.27,0.17,320900,{"date":1079,"open":1080,"high":197,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-04",162.25,159.77,160.67,-5.35,-3.22,520900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-01",168.3,173.52,165.64999,166.020004,-4.83,-2.83,407400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":898,"volume":1102,"transactions":9,"vwap":1100},"2026-04-30",173.14999,175.27,167.64999,170.85001,7.8,431900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-29",165.82001,168.089996,162,163.050003,-9.26,-5.37,594000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",178,180.42999,170.31,172.31,-16.53,-8.75,609400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-27",192,186.72,188.84,-6.55,-3.35,321600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-24",190.7,196.42,187.33,195.39,8.07,4.31,318900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-23",191.85001,194.86,179,187.32001,-9.47,-4.81,425600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-22",199.57001,202,195.2,196.78999,5.62,2.94,340900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-21",212.42,214.69,190,191.17,-27.08,-12.41,939100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",218.7,219.49001,213.11,218.25,-4.87,-2.18,565200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1153,"volume":1181,"transactions":9,"vwap":1179},"2026-04-17",220.0099945,231.88,219,223.12,11.87,640500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-16",214.34,217.52,210.41,211.25,-1.22,-0.57,331100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-15",222.17,223.85001,212,212.47,-12.57,-5.59,434600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-14",222.75999,229,220,225.039993,7.71,3.55,338700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-13",213.5,218.72,210.67999,217.33,-1.94,-0.88,351500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",217.36,223,216.85001,219.27,4.2,1.95,287900,{"date":1228,"open":1229,"high":1230,"low":327,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-09",215.029999,221.89,215.070007,1.41,0.66,606800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",225.25,227.78999,207.029999,213.66,12.73,6.34,951700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",195.020004,201.39,186.080002,200.92999,4.55,2.32,571700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-06",197.95,202.39999,194.48,196.38,-2.99,-1.5,433600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-02",180.029999,204.97,179.67999,199.37,-5.63,-2.75,764900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-01",200.55,212.44,195.16,205,16.75,8.9,884000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1283,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1283},"2026-03-31",173.5,188.25,173.039993,23.15,14.02,767400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-30",171.78,175.41,161.22,165.10001,0.75,0.46,572300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-27",154.42,169.25,152.73,164.35001,11.44,7.48,637800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-26",157,168.88,152.53,152.91,-14.47,-8.64,894600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",172.66,174.44,164.83,167.38,9.95,6.32,730600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-24",151.92,159.53999,147.35001,157.42999,0.69,0.44,890500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-23",150.39,163.10001,149.50999,156.74001,11.2,7.7,1435800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-20",157.25,157.44,140.39999,145.53999,-11.26,-7.18,972300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-19",148.5,158,144.42999,156.8,-20.52,-11.57,1766500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-18",185,186.2,175.50999,177.32001,-25.18,-12.43,945600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-17",205.42,211.67,199.63,202.5,-1.82,-0.89,342000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",200.080002,210.37,195.72,204.32001,4.19,2.09,611900,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-13",223.60001,198.050003,200.13,-26.95,-11.87,1072100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-12",235.050003,235.85001,223.029999,227.080002,-9.9,-4.18,419000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":559,"volume":1411,"transactions":9,"vwap":1409},"2026-03-11",240.10001,240.2,226.3,236.98,-9.13,596900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-10",249.52,257.38,245.14,246.11,3.94,1.63,603700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-09",225,242.5,211.57001,242.17,5.15,2.17,782900,{"date":1431,"open":1432,"high":1433,"low":1221,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-06",227.10001,242.52,237.020004,-2.68,-1.12,745900,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-05",250,228,239.7,-19.29,-7.45,1186600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-04",269.95001,270.31,251.8,258.98999,2.64,1.03,605200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",269,271,242.0099945,256.35001,-53.88,-17.37,1625900,{"date":1465,"open":1466,"high":25,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-02",317.070007,288.51001,310.23001,-3.3,-1.05,884600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1181,"transactions":9,"vwap":1477},"2026-02-27",309.32001,313.81,305.040009,313.53,10.41,3.43,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1483},"2026-02-26",285.53,303.12,278.62,14.66,5.08,518800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-25",294.14001,299.17999,287.20999,288.45999,1.51,0.53,401700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-24",267.95001,290.54999,264.63,286.95001,2.25,0.79,579000,{"date":1507,"open":1508,"high":1509,"low":1458,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-23",272.42999,285.85999,284.70001,20.5,7.76,741900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":81,"volume":1521,"transactions":9,"vwap":1519},"2026-02-20",254.72,264.95999,243.92,264.20001,9.78,681900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-19",243.62,254.85001,240,254.42,7.59,3.07,542300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-18",243.28999,251.77,240.8,246.83,10.7,4.53,373300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",233.28,240.27,222.21001,236.13,-17.41,-6.87,744000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-13",240.059998,254.66,233.44,253.53999,25.81,11.33,798500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1312,"volume":1564,"transactions":9,"vwap":1562},"2026-02-12",260.88,265.28,227.73,-38.52,816200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-11",264.19,268.64999,249.58,266.25,13.53,5.35,613900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-10",249.22,255.98,246.56,252.72,1.37,0.55,405800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-09",231.91,252.59,231.37,251.35001,25.48,11.28,828700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-06",216.14999,228.52,215.58,225.87,21.43,10.48,605800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-05",214.17,226.97,203.89999,204.44,-29.52,-12.62,860400,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1453,"volume":1616,"transactions":9,"vwap":1614},"2026-02-04",245.75999,216.47,233.96001,2.39,1033700,{"date":1618,"open":1619,"high":1620,"low":1204,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-03",239.029999,239.72,231.57001,17.95,8.4,1109000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-02",212.25,225.46001,203.64,213.62,-0.29,-0.14,1353600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-30",238.60001,254.95,208.28,213.91,-72.21,-25.24,2319100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-29",316.82001,317.98999,268.85001,286.12,-23.39,-7.56,1552900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-28",300.91,310.5,293.049988,309.51001,15.01,5.1,1035000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-27",287.049988,295.10999,266,294.5,8.82,3.09,928800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-26",302.60999,311.95001,285.01001,285.67999,3.44,1.22,1210300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-23",274.44,285.64001,271.66,282.23999,9.25,3.39,770300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-22",253,276.89001,252.71001,272.98999,18.72,7.36,737400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-21",272.20999,273.94,250.11,254.27,-7.5,-2.87,1219600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-20",255.42999,262.70001,252.37,261.76999,26.85,11.43,816500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-16",229.88,235.12,221.44,234.92,0.16,0.07,666500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1232,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-15",228.84,237.78,225.67999,234.75999,0.6,439300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-14",240.89999,241.38,226.070007,233.35001,1.64,0.71,659100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1738,"volume":1748,"transactions":9,"vwap":1746},"2026-01-13",234.32001,238.47,230.27,231.71001,3.73,648500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-12",225.75999,233.7,224.3,227.98,14.98,7.03,713400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-09",209.50999,216.0099945,207.46001,213,4.8,2.31,467800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1730,"volume":1774,"transactions":9,"vwap":1772},"2026-01-08",197.67,208.64999,196.37,208.2,1.25,624300,{"date":1776,"open":1267,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1777},"2026-01-07",206.95,193.11,-4.7,-2.22,731200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-06",199.39,211.8,198.2,211.64999,16.59,8.51,556400,{"date":1792,"open":1123,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-05",204.92,190.23,195.059998,11.16,6.07,728100,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-02",189.99001,173,183.89999,0.05,0.03,782300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-31",186.75999,192.28,183.46001,183.85001,-5.1,-2.7,378800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-30",193.78,195.47,187.34,188.95,3.95,2.14,506900,{"date":1826,"open":1160,"high":1123,"low":1827,"close":1362,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1362},"2025-12-29",180.17,-23.9,-11.44,1150200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-26",207.5,211.089996,202.0099945,208.89999,6.04,2.98,587400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-24",202.28,203.97,196,202.86,-1.93,-0.94,437900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-23",205.28999,205.99001,198,204.78999,-0.42,-0.2,618300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-22",202.98,208.7,200.029999,205.21001,13.31,6.94,726800,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-19",182.42,195.5,191.89999,9.39,5.14,671400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-18",181.50999,189.25999,179.12,182.50999,-0.55,-0.3,602900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-17",184.75,186.83,178.5,183.059998,4.05,2.26,563900,{"date":1894,"open":1895,"high":1066,"low":1896,"close":1897,"change":974,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-16",180.81,174.63,179.0099945,-0.33,583600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-15",187.059998,187.28,174.78999,179.61,-3.52,-1.92,843600,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-12",195.25999,177,183.13,-2.6,-1.4,1103000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":957,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-11",172.92999,190.42999,172.88,185.73,7.23,1357100,{"date":1926,"open":912,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-10",175.92999,162.17,173.21001,5.25,3.13,836400,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-09",157.39,168.28999,167.96001,10.98,6.99,704800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-08",164.3,165.64,156.64999,156.98,-7.33,-4.46,446800,{"date":1951,"open":1952,"high":1364,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-05",168.53999,163.34,164.31,-1.69,-1.02,808200,{"date":1959,"open":954,"high":1960,"low":1961,"close":1962,"change":722,"percent_change":1330,"volume":1963,"transactions":9,"vwap":1962},"2025-12-04",166.45,160.5,166,424500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1188,"volume":1971,"transactions":9,"vwap":1969},"2025-12-03",168.74001,172.2,164.2,164.87,-2.03,621600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-02",170.78,172.62,157.42,166.89999,-5.21,-3.03,973500,{"date":1982,"open":1983,"high":1912,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-01",176.85001,168.89999,172.11,-1.68,-0.97,704100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-28",170.7,173.8,167.74001,173.78999,6.74,4.03,502700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-26",155.60001,167.98,155.56,167.050003,14.64,9.61,806600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-25",150.56,155.080002,148.59,152.41,-0.34,-0.22,661800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-24",138.46001,153.14999,138.42,152.75,15.83,11.56,902500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-21",134.49001,140.75,132.63,136.92,2.06,1.53,911500,{"date":2035,"open":2036,"high":969,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-20",149,134.36,134.86,-13.02,-8.8,1143100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-19",149.75999,154.57001,144.37,147.88,2.89,1.99,811300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":439,"volume":2058,"transactions":9,"vwap":2056},"2025-11-18",145.19,148.070007,140.3,144.99001,2.45,634300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-17",144.96001,150,139.21001,142.53999,-4.52,-3.07,786800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-14",136.46001,149.88,135.84,147.059998,-3.39,-2.25,1100000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-13",160.34,161.39999,148,150.45,-9.09,-5.7,1435900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1327,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1327},"2025-11-12",149.83,162.22,147.91,10.13,6.78,1259300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":103,"volume":2101,"transactions":9,"vwap":2099},"2025-11-11",148.96001,149.89999,142.7,149.41,2.68,893200,{"date":2103,"open":2104,"high":1353,"low":2105,"close":2106,"change":838,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-10",143.99001,141.73,146.73,9.66,1524600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1051,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-07",130.2,134.050003,126.61,133.8,4.61,735500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-06",129.64,134.8,127.63,127.9,0.61,0.48,1515900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-05",124.72,128.12,123.18,127.29,8.22,6.9,655300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-04",122.5,123.91,118.87,119.07,-11.13,-8.55,1327300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2111,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2111},"2025-11-03",131.61,134.24001,128.059998,-2.66,-2,754200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-31",136.050003,136.31,129.71001,132.86,-3.13,-2.3,1025700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":277,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-30",129.16,136.74001,127.5,135.99001,4.76,1374600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-29",136.24001,136.37,128.28,129.81,0.43,0.33,1530900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-28",120.48,130.080002,120.099998,129.38,4.15,3.31,1180400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-27",126.47,130.89999,119,125.23,-11.09,-8.14,2422400,{"date":2197,"open":489,"high":2198,"low":2199,"close":2200,"change":60,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-24",140.88,133.87,136.32001,-2.63,1447900,{"date":2204,"open":48,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-23",143.27,139.3,140,3.14,2.29,1215300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-22",128.21001,138.31,127.87,136.86,0.47,0.34,3225000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-21",144,145.52,133.7,136.39,-31.63,-18.83,4578100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-20",167.55,170.78999,162.5,168.020004,7.5,4.67,1431900,{"date":2239,"open":1983,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-17",177.77,154.66,160.52,-26.26,-14.06,3336800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1031,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1031},"2025-10-16",178.33,189.67999,175.28,12.69,7.29,2271900,{"date":2255,"open":1091,"high":2256,"low":111,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-15",175.34,174.089996,12.43,7.69,1528800,{"date":2262,"open":919,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2075,"volume":2267,"transactions":9,"vwap":2265},"2025-10-14",165.62,158.5,161.66,-3.72,723700,{"date":2269,"open":2270,"high":2271,"low":919,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-13",160.17,165.87,165.38,14.29,9.46,1532400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1295,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-10",151.73,154.67,148.44,151.089996,0.31,1677800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-09",165.75,166.050003,146.41,150.63,-14.51,-8.79,1986000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-08",163.78999,165.35001,159.089996,165.14,8.3,5.29,1178900,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-07",164.17999,155.67,156.84,-6.53,-4,1206300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":920,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":920},"2025-10-06",161.45,167.11,160.11,6.02,3.83,1649200,{"date":2319,"open":2320,"high":919,"low":824,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-03",158.31,157.35001,0.12,0.08,905400,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-02",162.37,145.2,157.23,-0.37,-0.23,1633700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":50,"volume":2340,"transactions":9,"vwap":2338},"2025-10-01",158.039993,160.92999,155.39,157.60001,3.16,1380700,{"date":2342,"open":2343,"high":2344,"low":2081,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-30",148.57001,157.8,154.44,2.51,1.65,1384400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-29",155.49001,156.52,150.41,151.92999,4.26,2.88,1202900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":79,"change":1797,"percent_change":2363,"volume":2364,"transactions":9,"vwap":79},"2025-09-26",143.83,148.8,142.14999,4.29,1156700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":915,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-25",138.89999,142.10001,137.64999,141.60001,1.98,1474200,{"date":2374,"open":2056,"high":2375,"low":2376,"close":2377,"change":1703,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-24",147.25999,138.56,138.85001,-5.12,1137800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-23",149.17999,150.39999,144.87,146.35001,-0.04,-0.03,1464500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1873,"volume":2396,"transactions":9,"vwap":2394},"2025-09-22",144.8,146.91,141.059998,146.39,7.16,1556400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-19",126.78,139.87,126.76,139.23,13.08,10.37,1791400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-18",123.53,126.37,120.47,126.15,0.63,0.5,989800,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-17",124.080002,130.32001,122.43,125.52,-1.45,-1.14,1218400,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-16",133.17,125.63,126.97,-5.56,-4.2,1066900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":915,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-09-15",128.78999,133.60001,127.73,132.53,2.12,936800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2386,"percent_change":2387,"volume":2446,"transactions":9,"vwap":2445},"2025-09-12",130.8,131.16,127.95,129.78,810800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-11",124.55,129.94,123.79,129.82001,4.81,3.85,912100,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-10",121.66,125.64,125.010002,5.61,4.7,1004900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-09",122.52,123.38,118.72,119.4,-1.44,-1.19,917400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-08",120.95,121.5,118.26,120.84,3.24,2.76,1317400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-05",116.68,119.65,113.75,117.6,6.14,5.51,1734800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-04",111.099998,112.99,109.31,111.46,-2.42,-2.13,1293800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":861,"change":2505,"percent_change":353,"volume":2506,"transactions":9,"vwap":861},"2025-09-03",114.95,116.080002,112.25,1.42,1125100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1873,"volume":2514,"transactions":9,"vwap":2512},"2025-09-02",111,113.4,107.18,112.46,5.5,1542500,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-29",100.63,107.24,106.96,6.26,6.22,1183300,{"date":2524,"open":2525,"high":621,"low":2526,"close":2527,"change":633,"percent_change":633,"volume":2528,"transactions":9,"vwap":2527},"2025-08-28",101.34,98.93,100.7,621500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1189,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-27",100.24,101.4,98.14,101.14,-0.56,751900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-26",98.56,101.82,98.12,101.71,4.07,4.17,677300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-25",97.79,99.29,97.31,97.64,0.23,0.24,509900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-22",92.92,98.9,91.65,97.41,3.01,3.19,857800,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":1931,"percent_change":1479,"volume":2569,"transactions":9,"vwap":2568},"2025-08-21",90.73,95.8,94.4,989900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-20",88.33,91.55,88.059998,91.27,4.93,5.71,750200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-19",90.51,90.82,86.33,86.34,-4.89,-5.36,645700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2590,"change":2013,"percent_change":2330,"volume":2593,"transactions":9,"vwap":2590},"2025-08-18",91.23,92,89.75,495500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-15",89.7,92.41,88.61,91.57,1.82,2.03,607000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2592,"change":2608,"percent_change":449,"volume":2609,"transactions":9,"vwap":2592},"2025-08-14",89.91,92.42,88.94,-1.28,417900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1882,"percent_change":1898,"volume":2616,"transactions":9,"vwap":2615},"2025-08-13",92.88,93.17,90.35,91.029999,569100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-12",90.54,91.44,88.87,91.33,1.4,1.56,501600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2608,"volume":2633,"transactions":9,"vwap":2631},"2025-08-11",86.38,90.8,85.61,89.93,-1.17,720200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1295,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-08",91.81,93.41,90.33,91.099998,0.51,834500,{"date":2643,"open":2644,"high":2645,"low":2596,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-07",90.63,92.33,90.64,1.79,2.01,913200,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":1452,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-06",85.86,89,88.85,3.06,829400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-05",80.77,86.77,80.58,86.21,4.56,5.58,1771300,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-04",76.66,81.92,76.5,81.65,7.11,9.54,1424800,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":899,"volume":2682,"transactions":9,"vwap":2680},"2025-08-01",75.44,76.32,73.11,74.54,2.24,1229000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":22,"volume":2690,"transactions":9,"vwap":2688},"2025-07-31",73.68,74.26,71.6,72.3,-0.5,713500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2481,"transactions":9,"vwap":2696},"2025-07-30",74.85,76.11,72.019997,72.8,-4.16,-5.41,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2057,"volume":2706,"transactions":9,"vwap":2704},"2025-07-29",75.5,77.26,74.93,76.96,1.84,733300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-28",77.18,77.2,73.82,75.12,-3.88,-4.91,1116700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1419,"percent_change":233,"volume":2722,"transactions":9,"vwap":2721},"2025-07-25",76.059998,79.2,76.050003,79,970200,{"date":2724,"open":2725,"high":2726,"low":2712,"close":2727,"change":1032,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-24",76.54,78.75,77.37,-1.99,694200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1907,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-23",79.81,81.07,78.25,78.94,-2.37,907800,{"date":2739,"open":2734,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2577,"volume":2744,"transactions":9,"vwap":2742},"2025-07-22",81.67,77.25,80.86,4.37,1348100,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":1427,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-21",73.42,77.53,76.49,7.22,1329600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2756,"change":2757,"percent_change":2535,"volume":2758,"transactions":9,"vwap":2756},"2025-07-18",72.88,73.25,71.34,-0.4,615300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2498,"volume":2766,"transactions":9,"vwap":2764},"2025-07-17",71.15,72.22,69.48,71.74,-1.56,1086300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1295,"percent_change":2412,"volume":2773,"transactions":9,"vwap":2772},"2025-07-16",73.029999,74.92,70.94,73.3,1040300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2158,"volume":2781,"transactions":9,"vwap":2779},"2025-07-15",75.029999,75.6,70.46,72.84,-2.35,894200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-14",75.3,77.65,74.98,75.19,0.11,0.15,848900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-11",74.88,75.61,73.74,75.080002,1.59,2.16,914400,{"date":2801,"open":2679,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-07-10",73.63,71.089996,73.49,0.97,1.34,812100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1615,"volume":2815,"transactions":9,"vwap":2813},"2025-07-09",70.69,73.019997,69.96,72.52,1.69,960200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-08",76.81,76.89,69.37,70.83,-6.74,-8.69,2369100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-07",74.23,77.69,72.21,77.57,0.74,0.96,957600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-03",74.6,76.85,74.46,76.83,0.72,0.95,464900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2694,"change":2848,"percent_change":1428,"volume":2849,"transactions":9,"vwap":2694},"2025-07-02",75.23,76.39,73.81,1.62,593300,{"date":2851,"open":2852,"high":2741,"low":2853,"close":2854,"change":2789,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-07-01",77.12,74.2,74.49,0.2,1173700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":419,"percent_change":375,"volume":2863,"transactions":9,"vwap":2862},"2025-06-30",71.27,74.53,70.82,74.34,1073800,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1349,"volume":2871,"transactions":9,"vwap":2869},"2025-06-27",71.42,71.92,69.64,70.67,-5.47,1627200,{"date":2873,"open":2874,"high":2875,"low":2874,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-26",73.52,76.2,76.14,1.86,2.5,586100,{"date":2881,"open":2772,"high":2882,"low":2883,"close":2884,"change":2788,"percent_change":2789,"volume":2885,"transactions":9,"vwap":2884},"2025-06-25",75,72.9,74.28,704000,{"date":2887,"open":2888,"high":2703,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-24",73.24,70.73,74.17,-3.56,-4.58,1405200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1385,"percent_change":2480,"volume":2900,"transactions":9,"vwap":2899},"2025-06-23",76.080002,79.71,75.4,77.73,1129300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2201,"volume":2908,"transactions":9,"vwap":2906},"2025-06-20",76.72,78.88,75.57,75.64,-2.04,712300,{"date":2910,"open":2911,"high":2897,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-18",78.96,77.36,77.68,-1.55,-1.96,591700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1632,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-17",79.88,80.69,77.88,79.23,-0.18,644200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-16",79.84,81.15,79.11,79.37,-2.73,-3.33,765700,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-13",81.98,82.78,80.27,82.099998,2.78,3.5,1568700,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2115,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-06-12",77.23,79.99,76.98,79.32,6.17,1663600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1580,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-06-11",73.61,74.83,73.040001,74.71,1.87,562000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2931,"volume":1471,"transactions":9,"vwap":2964},"2025-06-10",76.099998,76.71,72.44,73.34,-2.06,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2898,"change":2971,"percent_change":1225,"volume":2972,"transactions":9,"vwap":2898},"2025-06-09",73.86,75.92,73.36,1.44,776500,{"date":2974,"open":2975,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-06-06",78.36,73.51,73.96,-4.49,-5.72,1314200,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":1882,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-06-05",80.080002,82.8,77.5,78.45,-0.38,1068800,{"date":2990,"open":2991,"high":2992,"low":2913,"close":2726,"change":2217,"percent_change":1730,"volume":2993,"transactions":9,"vwap":2726},"2025-06-04",78.9,79.5,692500,{"date":2995,"open":2785,"high":2996,"low":2997,"close":2998,"change":2728,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-06-03",78.47,76.12,78.28,-2.48,943700,{"date":3002,"open":3003,"high":3004,"low":3005,"close":2938,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":2938},"2025-06-02",74.56,80.5,74.35,8.75,12.23,2136800,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-30",69.43,71.66,68.93,71.52,1.04,1.48,793300,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1632,"percent_change":1856,"volume":3024,"transactions":9,"vwap":3023},"2025-05-29",71.57,72.13,69.6,70.48,631300,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":2624,"percent_change":1891,"volume":3031,"transactions":9,"vwap":3030},"2025-05-28",69.44,70.75,69.15,70.62,570500,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":2066,"volume":3039,"transactions":9,"vwap":3037},"2025-05-27",68.040001,70.66,67.98,69.059998,-2.19,925800,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":419,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-23",70.79,71.99,69.17,71.25,5.43,1414600,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-22",67.88,68.72,66.36,67.58,-0.82,-1.2,1164100,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2705,"percent_change":2480,"volume":3063,"transactions":9,"vwap":3062},"2025-05-21",67.29,69.11,67.12,68.4,1713900,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-05-20",63.09,66.68,62.75,66.56,3.86,6.16,1526500,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-19",62.16,62.94,61.0099983,62.7,2.57,4.27,1204300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":1376,"volume":3089,"transactions":9,"vwap":3087},"2025-05-16",57.86,60.25,57.4,60.13,-0.54,1101800,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":2057,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3095},"2025-05-15",59.54,60.75,58.36,60.67,4.21,1379400,{"date":3099,"open":3100,"high":3101,"low":35,"close":3102,"change":71,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-14",58.049999,58.5,58.22,-4.38,1098200,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-13",61.23,61.31,59.85,60.89,-0.15,-0.25,908500,{"date":3115,"open":3116,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-12",65.23,60.35,61.040001,-10.65,-14.86,2318900,{"date":3123,"open":3124,"high":3043,"low":3125,"close":3126,"change":766,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3126},"2025-05-09",69.46,68.3,71.69,6.08,1012800,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3053,"change":3134,"percent_change":1402,"volume":3135,"transactions":9,"vwap":3053},"2025-05-08",70.41,70.99,67.26,-2.95,1000200,{"date":3137,"open":3138,"high":3126,"low":3139,"close":3140,"change":653,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3140},"2025-05-07",69.79,68.77,70.53,-3.57,1090000,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":418,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-06",70.72,73.21,69.22,73.14,8.44,1556300,{"date":3152,"open":3036,"high":3036,"low":3153,"close":3154,"change":914,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3154},"2025-05-05",65.62,67.45,7,1034700,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":2923,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3162},"2025-05-02",64.96,65.75,62.14,63.040001,-0.28,1092700,{"date":3166,"open":3167,"high":3168,"low":3169,"close":3170,"change":3171,"percent_change":3172,"volume":3173,"transactions":9,"vwap":3170},"2025-05-01",64.37,64.6,62.57,63.22,-5.05,-7.4,1510500,{"date":3175,"open":3176,"high":3177,"low":3176,"close":3178,"change":3179,"percent_change":3180,"volume":3181,"transactions":9,"vwap":3178},"2025-04-30",65.74,68.47,68.27,1.27,1.9,937100,{"date":3183,"open":3184,"high":3185,"low":3186,"close":3187,"change":3188,"percent_change":3189,"volume":3190,"transactions":9,"vwap":3187},"2025-04-29",67.94,69.07,66.8,67,-2.53,-3.64,740900,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-04-28",67.35,69.62,66.57,69.53,1.55,2.28,1067300,{"date":3201,"open":3202,"high":3203,"low":3204,"close":3036,"change":71,"percent_change":872,"volume":3205,"transactions":9,"vwap":3036},"2025-04-25",66.099998,68.2,65.95,1025200,{"date":3207,"open":3208,"high":3209,"low":3210,"close":3211,"change":3212,"percent_change":3213,"volume":3214,"transactions":9,"vwap":3211},"2025-04-24",70.4,70.85,68.059998,70.65,2.66,3.91,1272900,{"date":39,"open":3216,"high":3029,"low":3217,"close":3218,"change":3219,"percent_change":3220,"volume":3221,"transactions":9,"vwap":3218},65.5,65.11,67.99,2.49,3.8,2173400,{"status":3223,"indices":3224,"watchlist":3264,"sectors":3286,"benchmarks":3338},"success",[3225,3231,3238,3245,3252,3258],{"symbol":3226,"name":3227,"price":3228,"change":3229,"pct_change":1233,"is_up":11,"sparkline":3230,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":3232,"name":3233,"price":3234,"change":3235,"pct_change":3236,"is_up":11,"sparkline":3237,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":3239,"name":3240,"price":3241,"change":3242,"pct_change":3243,"is_up":11,"sparkline":3244,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":3246,"name":3247,"price":3248,"change":3249,"pct_change":3250,"is_up":11,"sparkline":3251,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":3253,"name":3254,"price":3255,"change":3256,"pct_change":1233,"is_up":11,"sparkline":3257,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":3259,"name":3260,"price":3261,"change":3262,"pct_change":1580,"is_up":11,"sparkline":3263,"date":5},"VIX","CBOE VIX",15.52,0.21,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[3265,3271,3279],{"symbol":3266,"name":3267,"price":3268,"change":3269,"pct_change":2438,"is_up":11,"sparkline":3270,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":3272,"name":3273,"price":3274,"change":3275,"pct_change":3276,"is_up":3277,"sparkline":3278,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":3280,"name":3281,"price":3282,"change":3283,"pct_change":3284,"is_up":11,"sparkline":3285,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[3287,3292,3297,3301,3306,3310,3315,3320,3325,3329,3333],{"name":3288,"etf":3289,"change":3290,"price":3291,"is_up":11},"Technology","XLK",0.56,200.93,{"name":3293,"etf":3294,"change":3295,"price":3296,"is_up":11},"Financials","XLF",0.73,53.88,{"name":3298,"etf":3299,"change":2840,"price":3300,"is_up":11},"Healthcare","XLV",167.37,{"name":3302,"etf":3303,"change":3304,"price":3305,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":3307,"etf":3308,"change":2412,"price":3309,"is_up":11},"Consumer Staples","XLP",81.04,{"name":3311,"etf":3312,"change":3313,"price":3314,"is_up":11},"Energy","XLE",0.99,63.44,{"name":3316,"etf":3317,"change":3318,"price":3319,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":3321,"etf":3322,"change":3323,"price":3324,"is_up":11},"Materials","XLB",1.31,49.5,{"name":3326,"etf":3327,"change":2013,"price":3328,"is_up":3277},"Real Estate","XLRE",40.67,{"name":3330,"etf":3331,"change":3304,"price":3332,"is_up":11},"Utilities","XLU",39.97,{"name":3334,"etf":3335,"change":3336,"price":3337,"is_up":11},"Comm Services","XLC",1.17,111.61,[3339,3344,3349,3353],{"ticker":3340,"name":3341,"price":3342,"change":3343,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":3345,"name":3346,"price":3347,"change":3348,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":3350,"name":3351,"price":3352,"change":2855,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3354,"name":3355,"price":3356,"change":1233,"is_up":11},"IWM","iShares Russell 2000",283.39]