[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DY":3,"stock-historical-DY":31,"homepage-market-summary":3182},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Dycom Industries, Inc.","NYSE",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","Dycom Industries Inc is a provider of specialty contracting services to the telecommunications infrastructure and utility industries throughout the United States. The company has two reporting segments: Communications and Building Systems. The Communications segment provides specialty contracting services, including program management, planning; engineering and design; aerial, underground, and wireless construction; maintenance; and fulfillment services for telecommunications and digital infrastructure providers. The Building Systems segment specializes in providing comprehensive building infrastructure solutions, including electrical, energy management, security, and fire safety systems for data centers and other critical facilities. The firm generates key revenue from Communications.","19,556","West Palm Beach, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},273.75,272.78,278.1282,272.1,269.96,3.79,1.4,442388.391268,16714,274.4291,566.46997,263.3601,491938.20780516,3.4,9288,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},150.28999,457820,167104251.95129,77.07,"2025-04-22",[42,43,52,63,74,85,96,106,117,128,139,150,161,172,183,194,205,216,227,238,248,259,270,281,291,302,312,323,333,344,354,365,376,387,398,408,419,430,441,452,463,474,485,496,506,516,526,537,547,558,569,579,590,601,612,621,630,638,647,656,665,674,683,692,701,710,718,727,736,745,754,763,772,781,789,797,806,815,824,833,841,850,859,868,877,885,894,903,911,919,927,935,944,953,962,971,979,988,997,1006,1015,1024,1033,1042,1051,1060,1069,1078,1085,1094,1102,1110,1119,1128,1136,1145,1153,1160,1169,1178,1187,1196,1205,1213,1222,1231,1239,1247,1256,1265,1273,1281,1289,1298,1306,1315,1324,1333,1342,1349,1358,1367,1376,1385,1393,1402,1411,1418,1427,1435,1444,1452,1461,1469,1478,1485,1493,1502,1511,1519,1527,1536,1545,1552,1561,1568,1576,1584,1593,1602,1610,1619,1626,1635,1644,1651,1660,1667,1676,1684,1693,1702,1710,1718,1727,1736,1744,1753,1760,1768,1776,1784,1791,1799,1808,1817,1826,1833,1842,1851,1860,1869,1878,1887,1896,1904,1912,1919,1926,1935,1944,1953,1960,1966,1975,1984,1993,2002,2010,2018,2025,2033,2041,2048,2056,2065,2074,2083,2092,2100,2108,2116,2124,2131,2138,2146,2154,2162,2170,2179,2188,2197,2205,2214,2220,2227,2236,2244,2253,2260,2268,2276,2284,2291,2298,2307,2316,2324,2333,2340,2348,2356,2364,2373,2382,2389,2397,2406,2414,2420,2429,2438,2447,2455,2463,2470,2478,2486,2492,2500,2508,2517,2526,2534,2543,2551,2559,2568,2575,2583,2591,2599,2607,2616,2624,2633,2641,2650,2659,2666,2674,2683,2691,2698,2707,2715,2723,2730,2736,2743,2752,2761,2770,2777,2784,2792,2800,2807,2816,2825,2833,2841,2848,2856,2863,2870,2877,2886,2895,2903,2912,2920,2929,2938,2946,2953,2962,2969,2976,2983,2990,2998,3007,3015,3024,3031,3039,3046,3054,3063,3069,3077,3085,3092,3099,3105,3111,3120,3128,3136,3144,3153,3160,3168,3176],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":27,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",269.91,272.99,0.88,0.33,592870.902457,19153,268.9878,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",270.44,273.57,265.09,269.08,0.04,0.01,730906.809249,25024,268.6746,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",266.85,274.69,266.23,269.04,2.25,0.84,565901.887048,22173,268.9221,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",271.53,277.185,265.13,266.79,-4.73,-1.74,661049.983601,25645,268.8457,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",274.33,277,270.48,271.52,-0.58,-0.21,526744.621291,19701,272.8174,{"date":97,"open":98,"high":99,"low":100,"close":19,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",277.5,279.1747,271.87,-8.84,-3.15,548789.84891,22980,274.5136,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",283.45,285.31,275.1,280.94,-1.08,-0.38,549631.869963,25738,281.5709,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",292.82,295.515,281.74,282.02,-9.53,-3.27,666191.436617,25406,285.1746,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",295.22,296.01,287.5734,291.55,-0.25,-0.09,554044.395024,23301,292.6744,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",287.96,293.985,287.53,291.8,6.31,2.21,1149338.740382,20212,291.2892,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",295.43,299.02,283.244,285.49,-1.89,-0.66,761819.824197,24964,286.8944,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-16",287.98,293.69,285.145,287.38,5.04,1.79,596170.022916,20951,288.9842,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",290.41,291.725,280.87,282.34,-4.49,-1.57,409820.098824,17930,283.2849,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",293.56,296.05,285.24,286.83,-20.64,-6.71,841678.189964,27618,288.2933,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",300.32,309.48,298.66,307.47,11.54,3.9,734145.601063,24814,306.7767,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",288.78,299.67,286.93,295.93,5.44,1.87,847659.039761,24557,295.3156,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",300.45,305.04,290.04,290.49,-12.42,-4.1,535490.257396,23942,293.6559,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",302.26,307.98,290.75,302.91,2.68,0.89,707951.678123,26694,301.8505,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-04",296.4,302.92,300.23,4.67,1.58,520787.491263,20609,299.8334,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",297,299.605,293.5401,295.56,-1.42,-0.48,520934.497212,23135,295.841,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",287.99,299.495,285.75,296.98,9.68,3.37,668695.728314,28791,296.6214,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",289.16,293.95,284.5,287.3,-3.91,-1.34,605531.323217,25506,286.9411,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",298.01,287.6,291.21,-3.13,-1.06,635488.104441,28314,289.9228,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",306.34,307,290.19,294.34,-13.67,-4.44,934875.43734,31357,296.1766,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",314.9,304.23,308.01,-2.9,-0.93,909449.657372,31789,308.0357,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",326.91,332.38,303.26,310.91,-40.89,-11.62,2801974.05306,82105,315.4414,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-25",390.22,347.49,351.8,-29.15,-7.65,1827473.538233,53510,358.3511,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",388.25,391.87,378.39,380.95,-12,-3.05,549544.650652,20675,382.2725,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",405.56,387.87,392.95,-7.28,-1.82,408897.525296,17951,393.717,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",400.01,403.405,394.765,400.23,-2.53,-0.63,380148.439332,17347,399.6621,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",417.34,419.3,392.18,402.76,-11.94,-2.88,400331.463732,20091,401.2441,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",424.75,425.82,412.71,414.7,-18.19,-4.2,490602.915342,20041,416.8224,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-17",422,434.66,421.75,432.89,13.82,3.3,348638.163518,17836,430.3951,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-14",409,419.79,419.07,9.66,2.36,273517.522834,15577,417.1561,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",411.96,415.62,406.9553,409.41,-0.76,-0.19,285181.862949,13150,411.4119,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-12",416.65,426.1699,409.2792,410.17,6.99,1.73,299510.747446,13068,411.6084,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",403.48,412.21,401.63,403.18,2.39,0.6,248551.063022,11790,404.8685,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-10",410.08,413.32,400.4,400.79,-7.2,-1.76,254943.291207,13021,403.7846,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",406.14,410.29,395.02,407.99,8.42,2.11,238374.179744,13019,406.2736,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-06",406.67,416.84,397.96,399.57,-9.02,-2.21,285003.514967,13569,402.9909,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-05",416.98,427.5,406.9,408.59,-6.49,-1.56,339724.827478,16620,411.9695,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",421.17,422.475,410.16,415.08,0.1,0.02,511280.637041,22046,416.5394,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",394.33,418.8,414.98,13.91,3.47,461810.990941,19627,413.7235,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",417.15,390.02,401.07,-16.08,-3.85,926737.060526,30302,402.4073,{"date":517,"open":518,"high":519,"low":520,"close":508,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",400.05,418.67,391.42,45.23,12.16,665639.214392,23551,411.0954,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",398.91,404.34,370.44,371.92,-29.95,-7.45,730917.863388,27564,377.8135,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",415,387.185,401.87,-22.34,-5.27,490628.46321,19443,399.6888,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",434.76,440.11,407.27,424.21,-5.6,-1.3,407266.207626,16676,418.4743,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",442,450,429.56,429.81,-10.58,-2.4,295951.13932,13455,435.715,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",427.26,444.5652,440.39,6.24,1.44,275922.530838,14820,440.7017,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",413.61,434.96,412.82,434.15,10.92,2.58,312995.222455,15017,431.5708,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",415.61,425.02,412.0001,423.23,13.05,3.18,289119.94972,13755,420.7188,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",412.52,419.74,407.96,410.18,3.07,0.75,367509.075808,18640,411.921,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",404.12,417.98001,395.01001,407.10999,-5.75,-1.39,681200,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-16",421.53,424.39001,410.89001,412.85999,-15.91,-3.71,334500,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":404,"volume":637,"transactions":9,"vwap":635},"2026-07-15",416.73999,429.25,409.64999,428.76999,9.9,498000,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-14",418.20001,421.17999,413.72,418.87,8.76,2.14,265200,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-13",417.35001,423.28,409.19,410.10999,-15.61,-3.67,458800,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-10",422.89999,429.37,418.64001,425.72,-1.49,-0.35,328500,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-09",437.85999,442.089996,426.42999,427.20999,0.51,0.12,347100,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",409.69,426.85001,409.63,426.70001,13.55,3.28,552900,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-07",421.51001,426.42001,405.41,413.14999,-17.85,-4.14,599200,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-06",440.01001,453.48001,428.75,431,-6.76,-1.54,466600,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-02",470.94,473,433.76999,437.76001,-32.75,-6.96,446500,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-01",498.62,467.84,470.51001,-35.08,-6.94,458500,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-30",506.5,513.84003,501.82001,505.59,-1.21,-0.24,494200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",503.37,509.28,485,506.79999,18.55,3.8,467500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",490.92001,507.72,480,488.25,-5.36,-1.09,4271900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",486.53,499.23001,483.39999,493.60999,10.13,2.1,700900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-24",465.34,485.41,463.60999,483.48001,18.84,4.05,625500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",451.38,475,443,464.64001,-3.37,-0.72,512800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",458.23001,469.92999,452.01001,468.01001,11.36,2.49,915800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":80,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-18",465.62,475.20001,444,456.64999,-1.03,792100,{"date":790,"open":766,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",478.14001,460.47,461.38,-10.34,-2.19,651200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-16",476.29999,490,469.81,471.72,0.42,0.09,370200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",481.13,487.82001,465.64999,471.29999,2.3,0.49,434900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-12",469.73999,480.57999,464.76999,469,4.43,0.95,387600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-11",452.89999,466.41,450.20001,464.57001,18.68,4.19,373800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":81,"volume":840,"transactions":9,"vwap":838},"2026-06-10",454.57999,457.85999,439.01001,445.89001,-7.9,438000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-09",467.16,469.45001,431.87,453.79001,-5.07,-1.1,435900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-08",478.98001,479,455,458.85999,-7.42,-1.59,417900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",481.95999,485.37,461.23001,466.28,-22.29,-4.56,412500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-04",477.63,493,474,488.57001,4.46,0.92,350400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":113,"volume":884,"transactions":9,"vwap":882},"2026-06-03",487.76999,490.85999,467.29001,484.10999,-1.86,597800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",492.51001,511.82001,483.5,485.97,-7.92,-1.6,605900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",517.26001,517.57001,490.079987,493.89001,-16.11,-3.16,461000,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",544.83002,500.69,510,-25.2,-4.71,945800,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",523.77002,551.85999,535.20001,6.07,1.15,1284900,{"date":920,"open":921,"high":26,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",535.5,520.96997,529.13,108.66,25.84,1494900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":69,"volume":934,"transactions":9,"vwap":932},"2026-05-26",418,423.95999,413.95001,420.47,9.27,729000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",418.14999,419.73999,405.48001,411.20001,-3.23,-0.78,442700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-21",412.29999,422.51999,405.29001,414.42999,1.65,0.4,359500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",418.63,421.23999,410.35999,412.78,-0.57,-0.14,253700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",409.62,417.98999,398.53,413.35001,-6.31,-1.5,525800,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",437.29001,414.72,419.66,-17.71,-4.05,536900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",440.95001,446.98999,431.64999,437.37,-13.61,-3.02,259500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",449.26001,454.01001,442.79999,450.98001,6.17,1.39,240000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-13",430.10001,451.13,425.12,444.81,15.41,3.59,487000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-12",424.92001,432.29001,412.23999,429.39999,-1.55,-0.36,303500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-11",427.57999,433.98999,425,430.95001,2.64,0.62,297100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-08",433.82999,441.31,425.62,428.31,1.95,0.46,310600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",456.64001,456.87,423.63,426.35999,-31.42,-6.86,580400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",459.42999,464.82001,436,457.78,0.64,0.14,501700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",443.76001,463.95999,440.049988,457.14001,27.67,6.44,694500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",432.75,436.01001,423.5,429.47,-4.13,-0.95,421300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-01",416.17001,434.070007,414.51001,433.60001,19.5,4.71,489600,{"date":1079,"open":1080,"high":1019,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-30",399.17999,414.10001,23.79,6.1,489800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-29",403.48999,406.70999,389.63,390.31,-13.14,-3.26,330300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":986,"volume":1101,"transactions":9,"vwap":1099},"2026-04-28",407.98001,410.20999,400,403.45001,-12.56,230500,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",417.25,402.76001,416.01001,5.29,1.29,507500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-24",416.22,421.12,410.69,410.72,-3.63,-0.88,252900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",411.70999,421.70001,405.47,414.35001,6.3,1.54,250800,{"date":1129,"open":1130,"high":642,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-22",410,402.070007,408.049988,3.24,0.8,220600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-21",411.22,418.44,400.20999,404.81,-5.45,-1.33,460400,{"date":1146,"open":1140,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-20",412,400.049988,410.26001,10.81,2.71,372700,{"date":1154,"open":1155,"high":642,"low":1156,"close":1157,"change":308,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-17",407.23001,396.48999,399.45001,-0.23,489700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",391.98001,404.76999,390.019989,400.38,5.38,1.36,457100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-15",393.89999,395.57001,386.79001,395,2.75,0.7,436300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-14",399.29999,401.79999,388.45999,392.25,-4.7,-1.18,521600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",391.37,398.72,388,396.95001,3.95,1.01,326700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-10",392.14001,396.54999,388.94,393,1.38,0.35,455100,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-09",380.17999,397.5,391.62,10.62,2.79,460800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",373.34,381.51001,367.42999,381,24.21,6.79,622700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",352.17999,358.94,342.60999,356.79001,8.16,2.34,385500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1049,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",346.54001,348.94,338.48001,348.63,0.48,203700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1176,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-02",335,348.78,333.029999,348.14999,0.2,300300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",345.10001,354.59,340.48999,347.45001,8.63,2.55,409700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",330.67001,343.13,328.95001,338.82001,14.09,4.34,374700,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-30",344.85001,323.79001,324.73001,-17.23,-5.04,392900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1126,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",336.79001,348.48999,336.76999,341.95999,5.19,281400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1277,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1277},"2026-03-26",346.95001,348.64999,335.92001,-16.75,-4.74,245900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-25",355.89001,358.049988,350.37,353.51999,2.89,0.82,271200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":234,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-24",345.29999,355,341.56,350.63,0.25,329400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-23",346,357.42999,339.73001,349.73999,13.36,3.97,490800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-20",355.14999,358.059998,329.66,336.38,-19.22,-5.4,1294600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-19",344.51001,359.45999,338.079987,355.60001,3.41,0.97,305700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-18",361.73999,366.34,350,352.19,-9.24,-2.56,326800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":502,"percent_change":1331,"volume":1348,"transactions":9,"vwap":1347},"2026-03-17",359,366.67999,356.89999,361.42999,320300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-16",355.54001,359.98999,351.5,357.95999,10.73,3.09,451100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-13",361.53,361.79999,347.10001,347.23001,-10.02,-2.8,424700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-12",358.88,367,355.29001,357.25,-9.7,-2.64,465300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-11",366.45001,368.78,353.26999,366.95001,3.98,1.1,391500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":233,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",364.39999,377.079987,359.60001,362.97,0.74,642900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",349.82001,364.85001,346.64001,360.29001,3.22,0.9,647900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-06",357.23999,369.57001,354.39999,357.070007,-12.91,-3.49,370100,{"date":1412,"open":1218,"high":1218,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-05",352,369.98001,-17.09,-4.42,827100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-04",421.5,423.42001,376.88,387.070007,-16.42,-4.07,983700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1087,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1087},"2026-03-03",401.5,409.91,390.69,-15.24,-3.64,471600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",413.10001,426.48999,410.63,418.73001,-1.29,-0.31,444100,{"date":1445,"open":1073,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-27",422.64999,410.54001,420.019989,-0.49,-0.12,362400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-26",430.17001,431.16,401,420.51001,-4.96,-1.17,454800,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-25",433.39999,422.47,425.47,-3.11,-0.73,371100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-24",415.79999,431.59,407.48001,428.57999,8.24,1.96,259600,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":795,"volume":1484,"transactions":9,"vwap":1482},"2026-02-23",429.5,416.87,420.34,-9.39,308500,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-20",418.16,433.79001,429.73001,10.33,2.46,273900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-19",412.10001,420.73999,411.97,419.39999,6.72,1.63,261100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-18",423.26999,430,411.48999,412.67999,-9.75,-2.31,306700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1185,"volume":1518,"transactions":9,"vwap":1516},"2026-02-17",420.48001,426.59,415.39999,422.42999,-5.05,322000,{"date":1520,"open":1521,"high":1488,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-13",419.10001,407.019989,427.48001,10.15,2.43,246400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-12",434.48001,445.53,414.60001,417.32999,-12.35,-2.87,557700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-11",415.67999,429.98999,412.87,429.67999,19.28,4.7,446700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1185,"volume":646,"transactions":9,"vwap":1550},"2026-02-10",413,417.70001,408.70001,410.39999,-4.88,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-09",401.82001,422.73999,398,415.28,14.81,3.7,484400,{"date":1562,"open":1563,"high":1131,"low":1564,"close":1565,"change":1566,"percent_change":1058,"volume":1567,"transactions":9,"vwap":1565},"2026-02-06",385.10001,384.89001,400.47,24.23,483400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1004,"volume":1575,"transactions":9,"vwap":1573},"2026-02-05",359.019989,382.98999,353.34,376.23999,13.04,531900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":349,"volume":1583,"transactions":9,"vwap":1581},"2026-02-04",393.82001,395.25,349.67001,363.20001,-28.5,634700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-03",395.94,402.32999,379.13,391.70001,8.12,2.12,512900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-02",363.26999,388.070007,359.62,383.57999,19.19,5.27,772800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":112,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-30",359.79999,369.22,358.25,364.39001,-0.3,321500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-29",371.72,375.39001,358,365.47,-4.52,-1.22,380500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1551,"percent_change":554,"volume":1625,"transactions":9,"vwap":1624},"2026-01-28",373.87,376.12,362.01001,369.98999,386000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-27",375.25,378.040009,370.54001,374.87,1.6,0.43,257800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-26",368.47,379.26999,368.20999,373.26999,5.06,1.37,273000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1639,"change":1649,"percent_change":1534,"volume":1650,"transactions":9,"vwap":1639},"2026-01-23",376.98001,379.029999,366.98001,-10.89,263900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-22",384.60999,386.94,375.45001,379.10001,3.51,0.93,446300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":586,"volume":1666,"transactions":9,"vwap":1663},"2026-01-21",368.45999,375.59,364.26001,9.44,306600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-20",365.37,375.26999,362.5,366.14999,-4.46,-1.2,289800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1167,"volume":1683,"transactions":9,"vwap":1681},"2026-01-16",369.88,379.89001,367.82999,370.60999,4.96,500800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-15",359.64001,372.64001,359.5,365.64999,11.66,3.29,378600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-14",358.079987,359.76001,349.63,353.98999,-2.91,-0.82,261900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1346,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1346},"2026-01-13",348,358.95001,346.62,10.59,3.06,289100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":146,"volume":1717,"transactions":9,"vwap":1715},"2026-01-12",337.23001,347.47,337.10999,346.31,7.5,171900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-09",341.82999,347,338.70999,338.81,-0.87,-0.26,227000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-08",354.63,356.53,334.56,339.67999,-14.85,-4.19,273700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1735,"transactions":9,"vwap":1741},"2026-01-07",353,356.76001,348.67999,354.53,4.22,1.2,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-06",347.17999,351.48001,335.070007,350.31,2.32,0.67,407900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1633,"percent_change":672,"volume":1759,"transactions":9,"vwap":1758},"2026-01-05",350.16,357,346.85999,347.98999,285300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":403,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-02",340.34,349.39001,339.89999,347.56,2.86,298200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":619,"volume":1775,"transactions":9,"vwap":1773},"2025-12-31",343.5,344.45001,337.70001,337.89999,-4.76,314900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":725,"volume":1783,"transactions":9,"vwap":1781},"2025-12-30",343.47,346.47,341.75,342.66,-0.84,298400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1770,"change":1066,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1770},"2025-12-29",344.98001,348.029999,343.089996,-1.19,304100,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-26",350.39001,346.29001,347.63,-0.77,-0.22,222000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-24",349.10001,349.28,345.39001,348.39999,-0.55,-0.16,118000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-23",350.20999,351.97,344.38,348.95001,1.84,0.53,335400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-22",350.79001,353.75,344.39999,347.10999,2.73,0.79,446400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1812,"change":1831,"percent_change":1658,"volume":1832,"transactions":9,"vwap":1812},"2025-12-19",343.01001,353.45999,341.94,3.19,5193500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-18",346.42999,349.16,340.91,341.19,1.17,0.34,382400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-17",351.85999,353.10001,338.32999,340.019989,-7.59,-2.18,460700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-16",349.29001,355.35999,346.23999,347.60999,-3.58,-1.02,284600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-15",350.39999,354.76001,349.20999,351.19,5.41,1.56,289200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-12",362,366.64999,344.029999,345.78,-18.73,-5.14,475600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-11",355.92999,366.47,348.64001,364.51001,8.68,2.44,344800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-10",347.029999,361.22,346.41,355.82999,8.62,2.48,355300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1449,"volume":1903,"transactions":9,"vwap":1901},"2025-12-09",348.72,352.97,345.81,347.20999,-1.7,268600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1700,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",354.76999,356.60001,347.72,348.91,-2.89,414200,{"date":1913,"open":1914,"high":1915,"low":1758,"close":1916,"change":1917,"percent_change":1467,"volume":1918,"transactions":9,"vwap":1916},"2025-12-05",353.44,354.79999,351.79999,-2.6,249200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1406,"change":1632,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1406},"2025-12-04",349.66,358.23999,346.88,0.45,312300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-03",353.079987,354.87,342.45999,352.79999,-1.51,-0.43,310300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-02",354.22,357.69,351.23999,354.31,4.25,1.21,422600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-01",356.87,358.01001,347.66,350.059998,-11.47,-3.17,457000,{"date":1954,"open":1955,"high":1387,"low":1956,"close":1360,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1360},"2025-11-28",357.10999,355.56,6.57,1.85,173600,{"date":1961,"open":1337,"high":1962,"low":1337,"close":1963,"change":1964,"percent_change":212,"volume":1965,"transactions":9,"vwap":1963},"2025-11-26",362.54001,354.95999,6.52,517100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-25",342.20999,349.51001,340.79001,348.44,7.75,2.27,404200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-24",331.44,343.69,329.82001,340.69,14.2,4.35,453900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-21",325.79999,335.42001,320.019989,326.48999,3.12,0.96,576400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-20",334.41,350.87,322.57999,323.37,-1.92,-0.59,749100,{"date":2003,"open":2004,"high":1337,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-19",324.48001,317.089996,325.29001,29.09,9.82,1106400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1525,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-18",290.029999,300.5,289.20999,296.20001,0.83,480000,{"date":2019,"open":2020,"high":2021,"low":2014,"close":2022,"change":2023,"percent_change":47,"volume":2024,"transactions":9,"vwap":2022},"2025-11-17",291.20001,300,293.76999,2.57,447600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2020,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2020},"2025-11-14",279.85999,292.98999,273.029999,8.51,3.01,355800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1297,"transactions":9,"vwap":2038},"2025-11-13",293.10999,296.20999,279.45999,282.69,-12.88,-4.36,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1682,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-12",290.57999,297.57999,295.57001,1.71,289900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":787,"volume":2055,"transactions":9,"vwap":2053},"2025-11-11",290.32001,292.37,284.29999,290.60999,-3.01,220200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-10",292.070007,298.070007,288.37,293.62,7.21,2.52,263300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-07",279.82001,287.64999,273,286.41,3.49,1.23,501600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-06",287.19,289.19,281.67999,282.92001,-7.23,-2.49,219800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-05",283.85999,291.76999,282.39999,290.14999,8.02,2.84,433500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":254,"volume":2099,"transactions":9,"vwap":2097},"2025-11-04",281.42001,286.26001,275,282.13,-4.06,252300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":892,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-03",285.42001,291.10001,282.5,286.19,-0.56,281300,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-31",284.76001,293.45999,287.79001,1.43,0.5,270100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":770,"volume":2123,"transactions":9,"vwap":2121},"2025-10-30",285.13,290,281.5,286.35999,-2.08,339700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1766,"percent_change":33,"volume":2130,"transactions":9,"vwap":2129},"2025-10-29",289.25,291.60999,285.070007,288.44,335500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2114,"volume":987,"transactions":9,"vwap":2136},"2025-10-28",281.78,286.67999,281.01001,285.57999,1.42,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-27",294.67999,277.39999,284.16,-7.8,-2.67,695400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1030,"volume":2153,"transactions":9,"vwap":2151},"2025-10-24",291.29999,295.16,289.079987,291.95999,5.58,204500,{"date":2155,"open":2156,"high":2157,"low":98,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-23",279.98001,287,286.38,6.86,2.45,251300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":628,"volume":2169,"transactions":9,"vwap":2167},"2025-10-22",291.029999,293.70001,272.31,279.51999,-10.76,355100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-21",296.32999,297.85001,287.049988,290.28,-6.03,-2.04,171200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-20",299.67999,300.17001,292.34,296.31,3.82,1.31,154900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-17",293.059998,296.28,287.20999,292.48999,-2.95,-1,276400,{"date":2198,"open":2021,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-16",301.88,294.75,295.44,-3.38,-1.13,278700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-15",292.67001,299.51999,289.84,298.82001,5.97,2.04,310800,{"date":2215,"open":2216,"high":2217,"low":2136,"close":2218,"change":1030,"percent_change":1751,"volume":2219,"transactions":9,"vwap":2218},"2025-10-14",287.67999,297.60001,292.85001,212000,{"date":2221,"open":2222,"high":2200,"low":2223,"close":2224,"change":1957,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-13",291.54001,288.69,290.89999,2.31,187900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-10",291.78,294.82001,284.14001,284.32999,-5.35,-1.85,313700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":969,"volume":2243,"transactions":9,"vwap":2241},"2025-10-09",293.67999,293.89001,288.59,289.67999,-4.41,279500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-08",282.63,294.35001,282.54999,294.089996,7.79,2.72,251800,{"date":2254,"open":2119,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1700,"volume":2259,"transactions":9,"vwap":2257},"2025-10-07",292,281.70999,286.29999,-2.36,461500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":146,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-06",289.28,291.85999,287.019989,288.66,0.77,330500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":448,"volume":2275,"transactions":9,"vwap":2273},"2025-10-03",292.95001,293.34,285.59,286.45001,-5.13,534700,{"date":2277,"open":2278,"high":2247,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-02",292.56,286.95001,291.57999,-0.08,-0.03,260600,{"date":2285,"open":2286,"high":2238,"low":2287,"close":2288,"change":2289,"percent_change":2282,"volume":2290,"transactions":9,"vwap":2288},"2025-10-01",289.64001,286.25,291.66,-0.1,258800,{"date":2292,"open":2293,"high":2021,"low":2294,"close":2295,"change":2296,"percent_change":1796,"volume":2297,"transactions":9,"vwap":2295},"2025-09-30",294.98001,288.70999,291.76001,-2.25,496800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-29",291,294.59,289.32999,294.01001,6.56,2.28,377200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-26",279.16,289.56,276.31,287.45001,12.67,4.61,415600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":361,"volume":2323,"transactions":9,"vwap":2321},"2025-09-25",273.22,277.67999,266.84,274.78,-1.75,424200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-24",282.89999,285,274.040009,276.53,-6.01,-2.13,340500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":22,"percent_change":2114,"volume":2339,"transactions":9,"vwap":2338},"2025-09-23",280.88,284.54999,279.41,282.54001,528100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1659,"transactions":9,"vwap":2345},"2025-09-22",267.87,281.95999,266.089996,281.14001,11.56,4.29,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2203,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-19",270.87,272,268,269.57999,-0.42,586300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2071,"volume":2363,"transactions":9,"vwap":2361},"2025-09-18",260.95001,270.98999,260.10001,270.70999,9.14,440200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-17",256.95999,267.23001,254.89999,261.57001,8.49,3.35,520200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-16",255.089996,256.64001,250.82001,253.080002,-2.51,-0.98,270300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2296,"percent_change":1724,"volume":2388,"transactions":9,"vwap":2387},"2025-09-15",258.87,259.64001,254.27,255.59,288200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":113,"volume":2396,"transactions":9,"vwap":2394},"2025-09-12",256.92001,260.42001,255.35001,257.84,-0.99,276500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-11",259.47,262.29001,256.32999,258.82999,-0.44,-0.17,277000,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-10",255.82001,263.39999,259.26999,7.26,2.88,355700,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":1449,"percent_change":415,"volume":2419,"transactions":9,"vwap":2418},"2025-09-09",249.13,253.8,252.0099945,397900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-08",248.99001,252.67999,246.19,252.5,4.16,1.68,442900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-05",254.63,255.14,243.8,248.34,-5.66,-2.23,358000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-04",251.25,254.28999,250.020004,254,5.01,2.01,392300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2422,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2422},"2025-09-03",246.44,250.61,246.14,3.68,1.5,396600,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-02",248.88,242.55,245.31,-7.16,-2.84,478100,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":179,"volume":2469,"transactions":9,"vwap":2467},"2025-08-29",255.91,250.36,252.47,-4.02,278600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1840,"volume":2477,"transactions":9,"vwap":2475},"2025-08-28",257,258.29001,255.37,256.48999,0.86,340800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":724,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-27",256.34,261.13,254.34,255.63,-0.47,394900,{"date":2487,"open":2488,"high":2473,"low":2489,"close":2490,"change":681,"percent_change":1108,"volume":2491,"transactions":9,"vwap":2490},"2025-08-26",253.89999,253.61,256.84,446100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":969,"volume":2499,"transactions":9,"vwap":2497},"2025-08-25",257.87,260.64999,252.49001,253.56,-3.86,493400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":350,"volume":2507,"transactions":9,"vwap":2505},"2025-08-22",264,265,257.41,257.42001,-4.77,541500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-21",259,263.48001,256.01001,262.19,4.93,1.92,503700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-20",240,258.48999,233,257.26001,-12.31,-4.57,1586200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1617,"volume":2533,"transactions":9,"vwap":2531},"2025-08-19",270.64999,274.95999,268.42999,269.57001,-3.34,691900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-18",270.20999,275.01001,268.34,272.91,3.55,1.32,361800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":22,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-15",267.92001,270.85999,262.98001,269.35999,0.52,524200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1849,"volume":2558,"transactions":9,"vwap":2556},"2025-08-14",274.57001,275.059998,267.94,267.95999,-5.98,429700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-13",282.42001,285.64001,265.57001,273.94,-6.05,-2.16,677700,{"date":2569,"open":2553,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":212,"volume":2574,"transactions":9,"vwap":2572},"2025-08-12",281.23001,267.079987,279.98999,5.15,503300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":699,"volume":2582,"transactions":9,"vwap":2580},"2025-08-11",278.23001,278.23999,274.32999,274.84,-4.29,288000,{"date":2584,"open":2585,"high":2337,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-08",277.89001,275.019989,279.13,2.7,0.98,273400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2212,"volume":2598,"transactions":9,"vwap":2596},"2025-08-07",273.73999,276.5,272.89001,276.42999,5.53,268900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1839,"volume":2606,"transactions":9,"vwap":2604},"2025-08-06",266.70001,272.35001,264.78,270.89999,3.14,227900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-05",266.10001,268.57001,263.26999,267.76001,2.78,1.05,185000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1048,"volume":2623,"transactions":9,"vwap":2621},"2025-08-04",264.29999,266.97,262.32999,264.98001,1.69,181200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-01",263.54999,265.14999,252.029999,263.29001,-5.52,-2.05,298700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":672,"volume":2640,"transactions":9,"vwap":2638},"2025-07-31",267.85001,271.79999,265.56,268.81,0.32,254300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-30",269.42999,271.41,268.28,268.48999,-0.2,-0.07,327500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-29",268.17999,268.82001,264.76001,268.69,4.42,1.67,156800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2354,"percent_change":1806,"volume":2665,"transactions":9,"vwap":2664},"2025-07-28",263.01001,264.64999,259.45001,264.26999,303900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2305,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-25",264.44,267.32999,261.85999,264.69,0.87,228900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-24",261.01001,264.10999,259.72,262.41,1.41,0.54,313600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1691,"volume":2690,"transactions":9,"vwap":2688},"2025-07-23",255.73,262.20999,254.92999,261,8.32,324100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2423,"change":977,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2423},"2025-07-22",256.70999,257.39999,248.25999,-1.58,303300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-21",256.57001,260.82999,254.96001,256.73001,0.15,0.06,190900,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":804,"volume":2714,"transactions":9,"vwap":2712},"2025-07-18",256.94,258.019989,255.66,256.57999,0.23,287000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":22,"volume":2722,"transactions":9,"vwap":2720},"2025-07-17",254.12,257.35999,252.83,256.35001,3.53,234900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2726,"change":2728,"percent_change":2672,"volume":2729,"transactions":9,"vwap":2726},"2025-07-16",251.75999,252.82001,248.5,2.19,283400,{"date":2731,"open":2732,"high":2732,"low":2450,"close":2733,"change":2734,"percent_change":1185,"volume":2735,"transactions":9,"vwap":2733},"2025-07-15",254.81,250.63,-3,199000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2072,"percent_change":813,"volume":2742,"transactions":9,"vwap":2741},"2025-07-14",252.89,255.64999,252.57001,253.63,122700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-11",250.92999,253.91,250.34,252.39999,2.13,0.85,184000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-10",250.84,252.81,246.82001,250.27,-2.01,-0.8,225000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-09",251.35001,252.78,248.62,252.28,3.32,1.33,156700,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":1951,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-08",251.55,244.56,248.96001,-1.26,341000,{"date":2778,"open":2757,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1391,"volume":2783,"transactions":9,"vwap":2781},"2025-07-07",255.42,249.19,252.13,1.86,306400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2757,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2757},"2025-07-03",248.14999,251.73,246.85001,3.08,1.25,209400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1839,"volume":2799,"transactions":9,"vwap":2797},"2025-07-02",244,248.63,243.13,247.19,2.87,340700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2648,"percent_change":2282,"volume":2806,"transactions":9,"vwap":2805},"2025-07-01",242.5,248.74001,239.84,244.32001,498600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-30",245.020004,246.94,240.61,244.39,-1.32,-0.54,307200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-27",240.85001,245.82001,238.89999,245.71001,6.34,2.65,518900,{"date":2826,"open":2519,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-26",240.67999,238.23,239.37,1.81,0.76,165200,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-25",236.28999,239.92999,237.56,-1.25,-0.52,258300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1831,"percent_change":2847,"volume":2064,"transactions":9,"vwap":2846},"2025-06-24",237.34,239.17,234.86,238.81,1.35,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":1341,"transactions":9,"vwap":2853},"2025-06-23",232.67999,237.74001,232.089996,235.62,1.62,0.69,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1839,"percent_change":2114,"volume":2862,"transactions":9,"vwap":2861},"2025-06-20",234.14,235.5,230,234,844200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":33,"percent_change":1633,"volume":2869,"transactions":9,"vwap":2868},"2025-06-18",231.5,235.13,229.97,232.83,303000,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":1805,"volume":2283,"transactions":9,"vwap":2875},"2025-06-17",230.88,233.53,230.82001,231.83,-1.28,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-06-16",235.61,236.64,232.23,233.11,-0.04,-0.02,334800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-13",234.16,234.89999,231.73,233.14999,-2.39,-1.01,299700,{"date":2896,"open":2835,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-12",236.56,234.33,235.53999,-0.92,-0.39,294500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-11",233.33,237.77,232.41,236.46001,3.13,1.34,336000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2905,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2905},"2025-06-10",237.84,238.080002,230.32001,-4.91,-2.06,433200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-06-09",243.25,243.38,237.050003,238.24001,-4.78,-1.97,414300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-06",240.36,243.059998,235.11,243.020004,5.23,2.2,350200,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1167,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-05",237.89,238.73,234.82001,237.78999,0.58,355500,{"date":2947,"open":2948,"high":2949,"low":2948,"close":2950,"change":2951,"percent_change":1237,"volume":2952,"transactions":9,"vwap":2950},"2025-06-04",234.059998,237.89999,236.42999,1.14,331400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-06-03",230.14999,235.64,229.41,235.28999,6.67,2.92,419200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":554,"percent_change":959,"volume":2968,"transactions":9,"vwap":2967},"2025-06-02",228.83,229.14999,225.78999,228.62,313000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":244,"percent_change":2855,"volume":2975,"transactions":9,"vwap":2974},"2025-05-30",228.0099945,230.57001,226.21001,229.92,403500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1383,"percent_change":1237,"volume":2982,"transactions":9,"vwap":2981},"2025-05-29",228,228.89,225.34,228.34,293700,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2839,"percent_change":1158,"volume":2989,"transactions":9,"vwap":2988},"2025-05-28",227.32001,228.020004,225.3,227.24001,328400,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2951,"volume":2997,"transactions":9,"vwap":2995},"2025-05-27",226.25999,228.45,223.19,227.75999,2.56,505800,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-23",223.16,228.029999,220.60001,225.2,0.99,0.44,793200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":58,"volume":3014,"transactions":9,"vwap":3012},"2025-05-22",226.080002,226.37,217.58,224.21001,0.08,690700,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-21",215,228.66,212.25999,224.13,30.51,15.76,1282200,{"date":3025,"open":3026,"high":3026,"low":3027,"close":3028,"change":2453,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-20",198.99001,190.89,193.62,0.78,840600,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":619,"volume":3038,"transactions":9,"vwap":3036},"2025-05-19",191.73,194.92999,190.71001,192.12,-2.71,568900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":1823,"percent_change":2137,"volume":3045,"transactions":9,"vwap":3044},"2025-05-16",192.86,194.84,190,194.83,326100,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":157,"volume":3053,"transactions":9,"vwap":3051},"2025-05-15",191.75,193.75999,186.42,192.10001,-1.27,220800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-14",195.78,196.7,192.61,193.37,-0.62,-0.32,270800,{"date":3064,"open":3065,"high":3065,"low":3066,"close":3067,"change":2113,"percent_change":1391,"volume":3068,"transactions":9,"vwap":3067},"2025-05-13",196.14999,192.67,193.99001,351000,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":2728,"volume":3076,"transactions":9,"vwap":3074},"2025-05-12",194.10001,196.66,187.96001,192.56,4.13,435700,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":1526,"transactions":9,"vwap":3082},"2025-05-09",187.23,189.78,185.89999,188.42999,2.02,1.08,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":2789,"percent_change":2427,"volume":3091,"transactions":9,"vwap":3090},"2025-05-08",186.21001,188,183.92999,186.41,393800,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":91,"percent_change":3061,"volume":3098,"transactions":9,"vwap":3097},"2025-05-07",184.3,186.39999,182.67,183.33,343100,{"date":3100,"open":3101,"high":3102,"low":3101,"close":3103,"change":822,"percent_change":2549,"volume":3104,"transactions":9,"vwap":3103},"2025-05-06",181.17,185.21001,183.91,206300,{"date":3106,"open":3107,"high":3108,"low":3107,"close":3109,"change":1525,"percent_change":2847,"volume":3110,"transactions":9,"vwap":3109},"2025-05-05",179.7,184.53,182.96001,279800,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-02",178.19,184.13,177.28,180.53,7.47,4.32,488300,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":1691,"volume":3127,"transactions":9,"vwap":3125},"2025-05-01",172.0099945,176.91,169.17999,173.059998,5.51,309700,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":415,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-04-30",164.59,168.31,162.3,167.55,-0.11,300800,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3029,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-04-29",168,168.72,165.38,167.74001,0.47,342000,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-04-28",165.17,167.61,164.2,166.96001,1.76,1.07,408700,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":3159,"percent_change":3005,"volume":2437,"transactions":9,"vwap":3158},"2025-04-25",164.34,166.48,163.14,165.2,0.73,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":2225,"volume":3167,"transactions":9,"vwap":3165},"2025-04-24",160.34,164.89999,157.98,164.47,3.72,204200,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":1382,"volume":3175,"transactions":9,"vwap":3173},"2025-04-23",162.86,166.98,159.67999,160.75,6.15,550600,{"date":40,"open":3177,"high":3178,"low":36,"close":3179,"change":3180,"percent_change":2046,"volume":3181,"transactions":9,"vwap":3179},152,156.36,154.60001,2.6,395300,{"status":3183,"indices":3184,"watchlist":3223,"sectors":3242,"benchmarks":3291},"success",[3185,3192,3198,3204,3211,3217],{"symbol":3186,"name":3187,"price":3188,"change":3189,"pct_change":3159,"is_up":3190,"sparkline":3191,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3193,"name":3194,"price":3195,"change":3196,"pct_change":33,"is_up":3190,"sparkline":3197,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":3199,"name":3200,"price":3201,"change":3202,"pct_change":813,"is_up":3190,"sparkline":3203,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":3205,"name":3206,"price":3207,"change":3208,"pct_change":3209,"is_up":3190,"sparkline":3210,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":3212,"name":3213,"price":3214,"change":3215,"pct_change":1400,"is_up":3190,"sparkline":3216,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3218,"name":3219,"price":3220,"change":112,"pct_change":3221,"is_up":14,"sparkline":3222,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[3224,3229,3235],{"symbol":3225,"name":3226,"price":3227,"change":1356,"pct_change":2910,"is_up":3190,"sparkline":3228,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3230,"name":3231,"price":3232,"change":266,"pct_change":3233,"is_up":3190,"sparkline":3234,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":3236,"name":3237,"price":3238,"change":3239,"pct_change":3240,"is_up":3190,"sparkline":3241,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[3243,3247,3251,3256,3261,3265,3269,3273,3278,3282,3287],{"name":3244,"etf":3245,"change":1194,"price":3246,"is_up":3190},"Technology","XLK",199.81,{"name":3248,"etf":3249,"change":2705,"price":3250,"is_up":3190},"Financials","XLF",53.49,{"name":3252,"etf":3253,"change":3254,"price":3255,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3257,"etf":3258,"change":3259,"price":3260,"is_up":3190},"Consumer Cycl","XLY",1.13,110.04,{"name":3262,"etf":3263,"change":1304,"price":3264,"is_up":3190},"Consumer Staples","XLP",80.53,{"name":3266,"etf":3267,"change":951,"price":3268,"is_up":3190},"Energy","XLE",62.95,{"name":3270,"etf":3271,"change":3029,"price":3272,"is_up":3190},"Industrials","XLI",169.95,{"name":3274,"etf":3275,"change":3276,"price":3277,"is_up":3190},"Materials","XLB",0.66,48.86,{"name":3279,"etf":3280,"change":2639,"price":3281,"is_up":3190},"Real Estate","XLRE",40.81,{"name":3283,"etf":3284,"change":3285,"price":3286,"is_up":3190},"Utilities","XLU",0.38,39.83,{"name":3288,"etf":3289,"change":1203,"price":3290,"is_up":3190},"Comm Services","XLC",110.32,[3292,3296,3300,3304],{"ticker":3293,"name":3294,"price":3295,"change":1391,"is_up":3190},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3297,"name":3298,"price":3299,"change":3233,"is_up":3190},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3301,"name":3302,"price":3303,"change":813,"is_up":3190},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3305,"name":3306,"price":3307,"change":1400,"is_up":3190},"IWM","iShares Russell 2000",281.52]