[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALAB":3,"stock-historical-ALAB":30,"homepage-market-summary":3242},{"ticker":4,"date":5,"profile":6,"quote":14},"ALAB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Astera Labs, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Astera Labs Inc designs and delivers semiconductor-based connectivity solutions for cloud and AI infrastructure. Its Intelligent Connectivity Platform integrates semiconductor technology, microcontrollers, sensors, and software to enhance performance, scalability, and data management. The company offers products such as integrated circuits (ICs), boards, and modules, catering to hyperscalers and system OEMs. The company's solutions focus on data, network, and memory management in AI-driven platforms. Geographically, the company operates in Singapore, China, Taiwan, and United States, of which maximum revenue is derived from United States.","756","San Jose, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},356.42,360.59,364.8499,352,355.97,0.45,0.13,3850763.222477,92866,357.9179,499.47601,36.215,4678151.049274863,69.1,636,{"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":15,"start_date":39,"end_date":5},52.565,5320473,1941972467.338813,554.94,"2025-04-21",[41,42,52,63,74,85,96,107,117,128,139,150,161,172,183,194,205,216,227,238,249,260,271,282,293,304,315,326,337,348,359,370,381,392,403,414,425,435,445,456,467,478,488,499,509,520,531,542,553,564,575,586,597,608,617,626,634,643,651,660,669,678,687,696,705,714,722,731,740,749,758,767,776,784,793,802,811,820,829,838,847,856,864,873,882,891,900,909,918,926,935,944,953,962,971,980,989,998,1007,1016,1025,1034,1043,1051,1060,1069,1078,1086,1095,1104,1113,1122,1129,1138,1147,1156,1165,1174,1183,1192,1201,1210,1219,1228,1236,1243,1252,1261,1270,1279,1288,1297,1304,1312,1321,1330,1339,1348,1356,1365,1374,1382,1390,1398,1406,1415,1424,1433,1442,1451,1459,1468,1476,1485,1493,1501,1508,1517,1525,1533,1542,1551,1559,1568,1577,1585,1593,1602,1611,1620,1628,1637,1646,1655,1664,1673,1681,1689,1698,1707,1715,1723,1731,1740,1749,1757,1765,1774,1782,1790,1799,1808,1817,1825,1833,1841,1849,1858,1867,1876,1884,1892,1901,1908,1917,1926,1935,1942,1949,1958,1967,1976,1985,1994,2003,2011,2018,2027,2035,2044,2052,2061,2069,2078,2085,2094,2103,2112,2120,2128,2137,2146,2154,2162,2170,2177,2185,2193,2202,2210,2218,2226,2235,2242,2250,2259,2267,2276,2285,2294,2303,2312,2320,2327,2335,2343,2351,2360,2367,2375,2383,2391,2400,2408,2416,2425,2434,2442,2451,2460,2467,2476,2484,2492,2501,2509,2518,2525,2533,2541,2550,2556,2565,2574,2582,2590,2598,2606,2614,2622,2627,2636,2645,2654,2662,2671,2680,2689,2695,2703,2711,2719,2727,2736,2745,2753,2761,2770,2779,2788,2796,2804,2810,2818,2827,2835,2844,2852,2860,2868,2876,2885,2894,2903,2912,2919,2927,2935,2944,2952,2959,2968,2976,2985,2991,2999,3005,3013,3020,3028,3037,3045,3053,3060,3069,3078,3086,3095,3102,3111,3120,3129,3136,3144,3153,3161,3169,3178,3186,3195,3203,3211,3220,3228,3235],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-30",359.71,363,343.38,-1.87,-0.52,3265434.707866,73795,353.1031,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-29",352.18,366.7,349,357.84,6.53,1.86,2694777.336968,68204,360.0741,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",356.32,367.68,342,351.31,-13.31,-3.65,4080543.729844,92637,351.3084,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-25",366,377.87,356.1973,364.62,4.11,1.14,3071350.794525,73355,366.8401,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",350.405,367.72,348.35,360.51,0.05,0.01,3407612.766255,74455,360.4534,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",364.31,367.8698,351.3786,360.46,-3,-0.83,3309542.516416,87865,358.6896,{"date":108,"open":109,"high":110,"low":109,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",335,369.15,363.46,22.72,6.67,5459954.745538,126463,360.8166,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",309.2,343,308.34,340.74,37.49,12.36,6146037.960198,127052,333.2828,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",300.02,303.95,293.4801,303.25,9.69,3.3,7073831.866912,73169,301.2437,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",279.09,293.92,278.25,293.56,24.38,9.06,4180636.891192,81730,288.3703,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",255.23,271.9899,255.1,269.18,16.64,6.59,3609013.156647,80775,266.5827,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",259.45,263.5578,251.625,252.54,-4.5,-1.75,2996703.293153,73907,256.2891,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",269.25,272.275,256.51,257.04,-34.18,-11.74,6291363.423141,133412,261.8014,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",292.27,297.6099,286.9,291.22,6.69,2.35,2313483.601022,51409,291.6444,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",287.725,294.87,280.53,284.53,-16.01,-5.33,3229911.115163,72125,286.9157,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",286.12,309.67,286.11,300.54,11.69,4.05,3149920.535887,80234,301.3982,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",303.99,312.24,286.97,288.85,-21.55,-6.94,5720384.753265,126373,295.4551,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",286,321.6499,285.84,310.4,27.58,9.75,6536259.312656,130277,312.2218,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",270.01,283.165,262.45,282.82,8.522,3.11,2791555.877337,63881,278.3877,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",274.84,278.63,267.01,274.298,-5.612,-2,2838948.435074,70367,272.9222,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",287.35,288.99,276.68,279.91,-17.07,-5.75,3442659.581568,81011,280.4558,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",292.46,297.95,290.38,296.98,7.51,2.59,2355001.76334,58492,295.0405,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",297.17,301.04,287.0101,289.47,-14.62,-4.81,2639978.534205,58098,292.2862,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",297.16,310.14,296.8,304.09,13.79,4.75,2749172.839046,67213,301.979,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",282.62,290.63,280,290.3,7.65,2.71,1933742.923355,49193,287.3987,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",285.94,289.6,279.79,282.65,5.12,1.84,1807679.404789,50680,282.9935,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-24",271.69,279.8334,266.31,277.53,-7.44,-2.61,3693289.830133,74446,276.0173,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",293.8,296.88,277.3,284.97,-5.55,-1.91,3009143.975582,69191,285.514,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",289.99,293,281.7192,290.52,1.5,0.52,2540500.432333,61740,289.0277,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",304.03,308.38,278.175,289.02,-14.42,-4.75,4038012.864903,101506,288.1488,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-18",304,311.95,293.0154,303.44,-16.73,-5.23,5079812.774027,110145,300.4809,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-17",344.95,353.9999,319.27,320.17,-1.44,-0.45,5566641.963289,118094,330.0741,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",322.79,326.3,311.6001,321.61,-1.17,-0.36,2506576.628233,65407,319.1768,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",313.05,332.88,310,322.78,3.98,1.25,3326294.245188,68539,324.5719,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",334.49,337.05,318.2,318.8,6.81,2.18,3982654.373453,86500,325.2305,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-11",324.32,306.5,311.99,-5.24,-1.65,2659553.378852,71672,311.2198,{"date":436,"open":437,"high":120,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-10",337.79,316.78,317.23,-16.94,-5.07,3345760.632885,81632,324.1618,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",340.02,350.88,329.0001,334.17,2.67,0.81,3537106.004739,83629,335.8113,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",313.09,344.88,308,331.5,13.07,4.1,4908811.260927,118033,333.6635,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-05",348.365,356,315.11,318.43,-43.24,-11.96,9142473.386453,197694,329.0177,{"date":479,"open":480,"high":481,"low":447,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-04",346.02,367.85,361.67,40.62,12.65,8670738.906136,167052,357.6758,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",297.5,330.48,285.68,321.05,9.82,3.16,4109771.829021,92693,315.0205,{"date":500,"open":501,"high":67,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",328.32,305,311.23,11.54,3.85,5278583.325503,121797,316.5285,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",282.175,300.1,273.01,299.69,49.95,20,6211855.394813,124575,291.9365,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-29",260.24,273.8,244.61,249.74,-10.49,-4.03,5151989.379215,122871,254.5492,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",266.99,268.65,251.1701,260.23,-22.29,-7.89,4699896.177307,115675,260.3981,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",295,299.23,267.74,282.52,-9.06,-3.11,3974009.88232,98243,280.5703,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",317.31,319.51,290.1,291.58,-35.39,-10.82,4220836.590245,107539,296.7727,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",327,342.3,318.7,326.97,-3.925,-1.19,2773156.825705,66113,326.902,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",308.28,338.86,307,330.895,11.105,3.47,3104650.860613,76971,329.723,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",326.555,331.23,313.85,319.79,10.7,3.46,3886912.078756,80670,322.7657,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",309.39,322.675,307.4,309.09,5.47,1.8,2945469.250343,72205,312.4166,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-17",304.17499,314.75,289.60001,303.62,-16.12,-5.04,7228900,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-16",337.024994,338.94501,313.63,319.73999,-30.88,-8.81,4689900,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-15",371.57001,336.01001,350.62,-11.16,-3.08,3380800,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-14",392.029999,392.20001,360.70001,361.78,-0.27,-0.07,3280900,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-13",403.51001,350.095001,362.049988,-50.92,-12.33,6286100,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-10",409.38,421.42001,401.62,412.97,-4.48,-1.07,2161500,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-09",417.85999,436.47,412.26999,417.45001,24.29,6.18,3792700,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",380.69,400.66,374.51999,393.16,10.27,2.68,3473500,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",403.155,417.45999,366.66,382.89001,-49.85,-11.52,7181700,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",417.32001,453.79999,411,432.73999,26.32,6.48,4124500,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-02",433.035004,465.92999,390.01001,406.42001,-24.44,-5.67,7247100,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",468,468.065002,428.82501,430.85999,-52.16,-10.8,5834800,{"date":715,"open":716,"high":25,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",458.13,457.19,483.019989,27.06,5.93,6066600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-29",403.079987,456.76001,381.47501,455.95999,64.22,16.39,6331400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",382.45001,396.26501,372.5,391.73999,-6.26,-1.57,6564800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",422.60001,429.91,386.64999,398,-1.92,-0.48,4956700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",401.72,421.70001,385.12,399.92001,2.9,0.73,4063500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",399.42999,419.61801,392.89001,397.019989,-42.64,-9.7,6478300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",425.60999,440.98999,412.26501,439.66,22.59,5.42,5584000,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-18",384.73001,421.20001,417.070007,42.39,11.31,22605900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",377.82001,393.79001,370.01001,374.67999,12.97,3.59,5122000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-16",383.64001,397.66,360.89001,361.70999,-27.49,-7.06,5938600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-15",382.5,398.13,364.41,389.20001,22.05,6.01,5332800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-12",379.73999,390.98999,360.059998,367.14999,-0.32,-0.09,5372900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",339.88,367.88,339.25,367.47,36.61,11.07,5728900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",334.01001,360.78,329.39999,330.85999,-10.84,-3.17,5895300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",354.505,372.14001,303,341.70001,-4.63,-1.34,7378100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-08",330.5,353.79001,328.01001,346.32999,29.27,9.23,5048500,{"date":857,"open":858,"high":56,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",342.75,314.84,317.059998,-40.99,-11.45,7315000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",348.054993,365.23001,338.019989,358.049988,-5.49,-1.51,3785300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",363.55499,372.37,337,363.54001,7.78,2.19,5309500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",324.62,356.39001,322.47,355.76001,35.67,11.14,5572700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",328.12,333.42999,316,320.089996,-22.76,-6.64,5559100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",348,350.87,329.60999,342.85001,-6.32,-1.81,5979200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",334.079987,354.53,326.66,349.17001,23.84,7.33,5591800,{"date":919,"open":920,"high":569,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-27",323.5,305.73499,325.32999,6.61,2.07,5140900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-26",315,321.98999,290.5,318.72,11.84,3.86,8114900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-22",300,315.81,299.94,306.88,9.04,3.04,6527300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-21",285.10001,298.35699,281.91,297.84,10.36,3.6,7004300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",251.41,287.70001,250.44,287.48001,43.22,17.69,10294600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",212.96001,255.96001,210.55,244.25999,28.68,13.3,9430500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-18",236.189,236.7,210.020004,215.58,-17.1,-7.35,6161300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",216.5,239.765,210.42,232.67999,4.04,1.77,5941800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-14",224.83,230.33,215.8,228.64,4.55,2.03,4615000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-13",206.97501,224.75999,204.55,224.089996,19.67,9.62,6415600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-12",202.35001,214.41,192.60001,204.42,-2.93,-1.41,5053800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-11",196.36,208.36,195.88,207.35001,7.56,3.78,5615400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",202,203.5,189.69,199.78999,4.14,2.12,4610100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",212.56,213.49001,192.33,195.64999,-18.26,-8.54,6551400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":103,"volume":1050,"transactions":9,"vwap":1048},"2026-05-06",229.75,231.73,202.17999,213.91,-1.78,8553000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",207.42999,220.78999,207.325,215.69,14.44,7.18,8142500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-04",204.039993,209.38,199.81,201.25,-1.43,-0.71,4155500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-01",195.98,205.10001,192.59,202.67999,7.94,4.08,4343600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":658,"volume":1085,"transactions":9,"vwap":1083},"2026-04-30",199.67999,200.46001,184.21001,194.74001,-2.11,5152000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",187.45,196.97,181.88,196.85001,13.54,7.39,4959700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-28",181.19501,190.10001,179.53999,183.31,-13.33,-6.78,4965300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-27",209.66,210.92,193.215,196.64,-16.2,-7.61,5422500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-24",203.24001,214.237,202.61501,212.84,15.3,7.75,6661900,{"date":1123,"open":1098,"high":1124,"low":1098,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",204.49001,197.53999,3.48,1.79,5396500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-22",199.065002,200.21001,187.24001,194.059998,2.09,1.09,6144200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",188.75,196.77,183.5,191.97,16.17,9.2,10877800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-20",174.395,176.97,168.2,175.8,1.75,1.01,4180500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-17",173.78,175.050003,167.24001,174.050003,3.24,1.9,5165900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-16",173,173.58,161.050003,170.81,-1.28,-0.74,4529200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-15",170.89,175.60001,165.94,172.089996,1.49,0.87,5064600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-14",165.47501,171.92,158.5,170.60001,3.805,2.28,7658900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",152.0099945,167.39,150.3,166.795,17.745,11.91,10035200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-10",134.73,151.38,134.52,149.050003,19.59,15.13,10909500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-09",125.89,129.67999,123.5,129.46001,4,3.19,3766900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-08",128,130,121.92,125.46,6.47,5.44,4105900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":32,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",117.28,119.695,114.838,118.99,0.85,4452300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1234,"percent_change":756,"volume":1242,"transactions":9,"vwap":1241},"2026-04-06",116.85,122.47,116.722,117.99,2726300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-02",101.68,117.31,101.528,117.14,10.81,10.17,4496100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-01",111.21,112,105.86,106.33,-3.27,-2.98,4783100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",100.69,110.44,100.099998,109.6,9.33,9.3,5104500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-30",112.71,113.114,97.89,100.27,-12.2,-10.85,5169600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-27",111,114.63,110.84,112.47,-1.135,-1,2873800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-26",117.17,119.84,113.57,113.605,-6.725,-5.59,3102200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1066,"percent_change":398,"volume":1303,"transactions":9,"vwap":1302},"2026-03-25",124.66,126.53,119.33,120.33,2733300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1084,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-24",122.54,124.14,118.6,121.76,-1.7,2670200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-23",117.5,125.099998,117.37,123.87,7.83,6.75,4051700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-20",124.39,124.625,114.75,116.040001,-10.12,-8.02,8694500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-19",123.225,127.43,119.64,126.16,-0.18,-0.14,4170300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-18",127.059998,129.425,123.010002,126.34,-1.23,-0.96,3844900,{"date":1349,"open":1222,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",135.17999,124.86,127.57,0.09,0.07,5941300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-16",123,130.14,122.48,127.48,7.17,5.96,4610400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-13",121.28,123.15,117.26,120.31,0.41,0.34,3447100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":289,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-12",123.11,124.3,118.050003,119.9,-3.86,3620700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",116,128.14999,124.71,8.23,7.07,5401700,{"date":1391,"open":1392,"high":1358,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-10",122.019997,115.83,116.48,-5.83,-4.77,4284900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":245,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-09",115.73,122.34,111.76,122.31,2.61,5939900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-06",116.86,124.45,115.67,119.2,-0.8,-0.67,4434000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-05",119.54,124.19,117.38,120,6.23,5.48,6435300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-04",111.93,116.71,109.2,113.77,3.97,3.62,5440100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-03",115.019997,115.24,107.080002,109.8,-10.75,-8.92,5896200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-02",112.97,121.335,112.13,120.55,1.72,1.45,4652100,{"date":1452,"open":1453,"high":1454,"low":1314,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-27",122.66,124,118.83,-5.84,-4.68,5156500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-26",126.8,127.29,120.96,124.67,-3.48,-2.72,3800700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1385,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1385},"2026-02-25",128.25,129,121.74,-0.25,-0.19,5330300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-24",129.69,131.48,126.5,128.39999,0.16,0.12,2894000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":387,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-23",127.23,128.56,123.45,128.24001,-1.11,3023600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1213,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1213},"2026-02-20",130.31,135.2,128.25999,-2.94,-2.22,3640700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":942,"percent_change":190,"volume":1507,"transactions":9,"vwap":1506},"2026-02-19",128.7,133.2,127.4,132.62,2904600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-18",124.56,131.67,122.81,129.58,5.89,4.76,4355200,{"date":1518,"open":1344,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-17",126.645,117.41,123.69,-5.63,-4.35,7105700,{"date":1526,"open":1221,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-13",133.28999,122.57,129.32001,2.74,2.16,7735800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-12",146.080002,148.8,126.050003,126.58,-17.13,-11.92,11444100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-11",160.75999,162,141.66,143.71001,-39.15,-21.41,16419400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":289,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-10",191.605,192.86,181.0099945,182.86,-2.56,8429900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-09",169.58,188.42999,169,187.67,17.82,10.49,7420600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-06",152.425,170.0099945,151.42,169.85001,27.03,18.93,7290600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1171,"volume":1584,"transactions":9,"vwap":1582},"2026-02-05",140.0099945,145.64999,137.5,142.82001,-1.85,4476900,{"date":1586,"open":1187,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-04",159.5,141.44,144.67,-13.85,-8.74,5743600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-03",155.78,163,150.5,158.52,6.08,3.99,5290000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-02",148,153.64,146.75999,152.44,1.82,1.21,3132600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-30",158.81,161.17,149.13,150.62,-9.84,-6.13,4281200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":332,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-29",166.60001,167.295,154.050003,160.46001,-4.43,4376600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-28",172.48,176.67599,165.37,167.89999,-3.03,-1.77,3801200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-27",164.36,171.69,160.98,170.92999,7.68,4.7,3385300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-26",168.13,173.52,162.735,163.25,-6.41,-3.78,4026900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-23",177.215,178,163.53,169.66,-6.69,-3.79,6106400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-22",180.60001,182.0099945,170.53999,176.35001,0.345,0.2,4011400,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-21",184.88,165.3,176.0050049,-7.745,-4.21,6687300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1153,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-20",173.37,189.8,173.020004,183.75,0.96,5298300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-16",179.089996,188,177.71001,182,7.55,4.33,5422800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-15",176.61,180.66,170.459,174.45,2.31,1.34,3906800,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-14",176.050003,167.10001,172.14,-8.42,-4.66,3622800,{"date":1716,"open":1717,"high":1142,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-13",175,172.8,180.56,7.99,4.63,4457100,{"date":1724,"open":1725,"high":1152,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-12",160.44,160.25,172.57001,9.96,6.13,4439100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-09",158.059998,164.5,155.64,162.61,5.88,3.75,4093700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-08",164.97,167.8,155.55,156.73,-9.04,-5.45,3936000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1515,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-07",158,168.49001,153.2,165.77,2.96,5045900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":70,"volume":1764,"transactions":9,"vwap":1762},"2026-01-06",166.50999,166.89,151.10001,161.0099945,-6.1,8028800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-05",184.98,185.17999,162.53,167.11,-12.45,-6.93,7579600,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-02",171.685,182.89999,179.56,13.2,7.93,5658900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":657,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-31",170.5,174.22,166.3,166.36,-2.62,2438500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-30",170.52,175.98,167.5,170.84,0.735,0.43,2401600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-29",163.85001,170.61,160.8,170.105,2.845,1.7,1939500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-26",172.13,172.88,166.10001,167.25999,-2.71,-1.59,2089500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":81,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-24",169.020004,172.33,167.52499,169.97,0.68,1280000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1662,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-23",166.75,171.83,164.55,168.83,-2.2,2505700,{"date":1834,"open":1835,"high":1836,"low":1759,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-22",166.92,175.39,172.62,8.22,5,4824700,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-19",145.96001,166.92999,164.39999,18.52,12.7,9627000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-18",144.99001,148.88,143.67999,145.88,5.64,4.02,3374700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-17",149.77,152.75999,140.10001,140.24001,-4.7,-3.24,4513500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-16",141.55,147.25,140.61,144.94,1.28,0.89,3551000,{"date":1877,"open":1597,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-15",152.19,143.080002,143.66,-5.19,-3.49,5503000,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-12",172.49001,146.88,148.85001,-24.85,-14.31,10324300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-11",161.63,174.39999,153.25,173.7,9.385,5.71,5541100,{"date":1902,"open":1903,"high":1904,"low":1736,"close":1905,"change":1906,"percent_change":431,"volume":1907,"transactions":9,"vwap":1905},"2025-12-10",166.57001,167.19901,164.315,-2.765,2947500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-09",164.089996,171.71001,163.50999,167.080002,-8.66,-4.93,5018900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-08",162.89999,176.64999,161.55,175.74001,14.51,9,8033300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-05",154.85001,163.12,154.14,161.23,8.72,5.72,4414100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":92,"percent_change":92,"volume":1941,"transactions":9,"vwap":1940},"2025-12-04",150.99001,154,147,152.50999,3813700,{"date":1943,"open":1944,"high":1945,"low":1589,"close":1946,"change":1947,"percent_change":189,"volume":1948,"transactions":9,"vwap":1946},"2025-12-03",150.32001,153.60001,152.5,9.56,7766100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-02",172.31,182.53,142.50999,142.94,-22.25,-13.47,17797300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-01",155.62,173.20399,152.81,165.19,7.62,4.84,7596000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-28",157.089996,158.42,152.33,157.57001,3.35,2.17,2422200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-26",145.61,156.67999,144.044006,154.22,9.44,6.52,5194200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-25",143.515,145.34,136.53999,144.78,-2.97,-2.01,4269000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-24",145.73,151.608,145,147.75,5.95,4.2,13436500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":604,"volume":2010,"transactions":9,"vwap":2008},"2025-11-21",138.60001,143.92,131.42,141.8,2.51,6831400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1466,"percent_change":746,"volume":2017,"transactions":9,"vwap":2016},"2025-11-20",154.48,160.77299,137.55,139.28999,10310800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-19",139.53,144.71001,137.8,142.0099945,2.49,1.78,4224900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":47,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-18",138.10001,144.050003,136.81,139.52,-1.32,4069800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-17",145.375,147.49001,137.42999,141.39,-2.95,-2.04,5409900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":818,"volume":2051,"transactions":9,"vwap":2049},"2025-11-14",139.23,151.39999,136.64301,144.34,-0.13,5697400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-13",154.99001,155.070007,137.91,144.47,-13.32,-8.44,7824600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1395,"volume":2068,"transactions":9,"vwap":2066},"2025-11-12",167.75999,167.955,153.95,157.78999,-9.76,5811900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-11",170.059998,174.37,166.53999,167.55,-6.19,-3.56,3254700,{"date":2079,"open":1167,"high":2080,"low":2074,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-10",176.8,173.74001,8.25,4.99,4846600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-07",157.12,165.495,151.61,165.49001,2.66,1.63,6400400,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-06",181.72,184,162.38,162.83,-19.11,-10.5,6767600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-05",184.074997,191.39999,172.72,181.94,2.63,1.47,9339600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-04",181.37,193.21001,179.31,-12.25,-6.39,8955900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1404,"volume":2127,"transactions":9,"vwap":2125},"2025-11-03",191.38499,198.24001,187.5,191.56,4.88,6035600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-31",181.5,201.86,181,186.67999,17.13,10.1,9392300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-30",168.0099945,175.64,167.42,169.55,-4.07,-2.34,3084500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1217,"volume":2153,"transactions":9,"vwap":2151},"2025-10-29",171,175.5,169.5,173.62,5.37,3182900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":571,"volume":2161,"transactions":9,"vwap":2159},"2025-10-28",172,174.92999,166.73,168.25,-2.03,2931100,{"date":2163,"open":2148,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-27",174.23,168,170.28,5.31,3.22,3950300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1742,"change":2175,"percent_change":452,"volume":2176,"transactions":9,"vwap":1742},"2025-10-24",167.60001,170.2,164.33501,1.33,4528100,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-23",154.89,166.33,163.64,8.79,5.68,5211800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1928,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1928},"2025-10-22",153.86,158.27,148.50999,-2.66,-1.69,5274100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-21",154.5,161.19501,150.33,157.50999,1.2,0.77,4556800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1882,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-20",155.0099945,159.75,153.39999,156.31,-2.18,5762700,{"date":2211,"open":2212,"high":2213,"low":2195,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-17",159.63,160.265,159.8,-3.75,-2.29,5850400,{"date":2219,"open":2220,"high":2221,"low":2214,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-16",163.96001,167.41,163.55,2.085,1.29,6249700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-15",170.57001,170.58,158.35001,161.465,-0.085,-0.05,7563300,{"date":2236,"open":2237,"high":2097,"low":2238,"close":1921,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1921},"2025-10-14",183.84,160.12,-37.98,-19.03,17592500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1865,"volume":2249,"transactions":9,"vwap":2247},"2025-10-13",214.465,216.27,196,199.53,-6.68,7648900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-10",226.17,230,205.82001,206.21001,-19.22,-8.53,6984400,{"date":2260,"open":2261,"high":1045,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-09",222,219.14999,225.42999,6.07,2.77,4635500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-08",214.74001,219.675,211.34,219.36,7.26,3.42,3672400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-07",221.11,224.12,205.92,212.10001,-8.71,-3.94,4777100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-06",228.56,232,217,220.81,20.07,10,8726000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-03",212.5,214.28999,198.28,200.74001,-8.86,-4.23,5188100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-02",200,211.686,198.2,209.60001,15.1,7.76,6604100,{"date":2313,"open":2314,"high":1020,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-01",191.78999,186.12,194.5,-1.3,-0.66,4896100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":102,"percent_change":871,"volume":2326,"transactions":9,"vwap":2325},"2025-09-30",200.69,205.39999,189.28,195.8,5498600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":355,"volume":2334,"transactions":9,"vwap":2332},"2025-09-29",208.215,209.53999,198.28999,198.8,1.02,4092200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1066,"volume":2342,"transactions":9,"vwap":2340},"2025-09-26",200.535,201.99001,193.25,197.78,-2.86,3317800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":844,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-25",192.55,205.17,191.66,200.64,-2.26,6227700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-24",212,213.69,195.67999,205.27,-24.84,-10.79,13345500,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1634,"volume":2366,"transactions":9,"vwap":2364},"2025-09-23",236.49001,219.25,230.11,-7.19,6143600,{"date":2368,"open":2369,"high":2370,"low":2288,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-22",239.875,243.2,237.3,-7.9,-3.22,6360500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2248,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-19",245.31,249.61,231.17999,245.2,-2.65,22438600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":32,"volume":2390,"transactions":9,"vwap":2388},"2025-09-18",255,262.89999,244.050003,251.88,2.5,6183800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-17",244.22501,252.60001,236.36,249.38,10.59,4.43,5925300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1162,"volume":2407,"transactions":9,"vwap":2405},"2025-09-16",232.89,241.28999,231.99001,238.78999,7.5,4370700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1127,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-09-15",229,235.88,226.2,231.28999,0.78,3254200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-12",233,234.77,226,229.5,-3.4,-1.46,3699000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-11",233.74001,237.82001,228.50999,232.89999,2.53,1.1,4051900,{"date":2435,"open":2436,"high":2437,"low":2289,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-10",225.435,230.88,230.37,15.88,7.4,6204600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-09",213.30499,217.92,208.28,214.49001,-1.61,-0.75,4669700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-08",194.7,220.69,194.0099945,216.10001,24.9,13.02,9797800,{"date":2461,"open":2316,"high":2462,"low":2097,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-05",197.37,191.2,3.25,1.73,6502900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-04",178.89999,188.050003,174.50999,187.95,11.34,6.42,7121100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":1700,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1700},"2025-09-03",174.765,179.985,172.5,2.37,1.36,3227700,{"date":2485,"open":2486,"high":2487,"low":1794,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-02",177.13,180.7,174.24001,-7.96,-4.37,5872300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-29",189.14999,189.31,178.56,182.2,-6.95,-3.67,3750400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2494,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2494},"2025-08-28",182.5,191.289,182.353,9.95,5.55,4732500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-27",183.14999,184.49001,176.029999,179.2,0.64,0.36,2543400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2496,"change":2523,"percent_change":2431,"volume":2524,"transactions":9,"vwap":2496},"2025-08-26",174.5,180.91,174.14999,4.41,2859200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2522,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2522},"2025-08-25",177.97,179.10001,172.0099945,-4.94,-2.76,3580600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":1691,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1691},"2025-08-22",175.88,186.17999,174.58,1.56,0.88,4006500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-21",173.899,180.47,171.849,177.53,5.08,2.95,4750700,{"date":2551,"open":2165,"high":1718,"low":2552,"close":2553,"change":2554,"percent_change":452,"volume":2555,"transactions":9,"vwap":2553},"2025-08-20",161.39,172.45,1.39,5902600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-19",183.985,185.34,170,171.059998,-15.37,-8.24,5361200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-18",183.96001,187.17999,176,186.42999,0.58,0.31,4705100,{"date":2575,"open":2576,"high":2577,"low":2132,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-15",185,187.285,185.85001,-4.84,-2.54,4143400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2041,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-14",187,192.36501,185.61,190.69,-1.52,4518900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1234,"volume":2597,"transactions":9,"vwap":2595},"2025-08-13",193.66,199.47,186.020004,193.64,1.64,4835000,{"date":2599,"open":2521,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-12",193.77,180.61501,192,12.57,7.01,7065400,{"date":2607,"open":2608,"high":2609,"low":1177,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-11",179.11,185.75,179.42999,0.15,0.08,4769100,{"date":2615,"open":1571,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-08",180.67,169.47,179.28,8.39,4.91,7065300,{"date":2623,"open":1717,"high":2149,"low":2624,"close":1176,"change":2625,"percent_change":1992,"volume":2626,"transactions":9,"vwap":1176},"2025-08-07",165.13,-3.5,8765700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-06",164.99001,183.62,160.47,174.39,38.85,28.66,17234700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-05",138.86,142.23,134.21001,135.53999,-2.39,-1.73,6941100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-04",137.23,142.461,135,137.92999,6.83,5.21,5934100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1522,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-08-01",126.565,134.11,124.019997,131.10001,-4.12,6940300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-31",132.11,143.14999,131.8,136.73,7.86,6.1,8339800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-30",121.675,130.78,120.981,128.87,10.46,8.83,7972700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-29",124.87,125.8,116.51,118.41,-5.64,-4.55,6874400,{"date":2690,"open":2691,"high":2692,"low":1309,"close":2693,"change":1608,"percent_change":1180,"volume":2694,"transactions":9,"vwap":2693},"2025-07-28",126.17,129.498,124.050003,4654800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":20,"volume":2702,"transactions":9,"vwap":2700},"2025-07-25",120.61,123.61,120.11,122.23,0.55,2648300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":322,"volume":2710,"transactions":9,"vwap":2708},"2025-07-24",121.010002,122.93,118.15,121.68,2.2,3316800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2709,"volume":2718,"transactions":9,"vwap":2716},"2025-07-23",119.95,125.45,116.010002,119.48,2.57,6306000,{"date":2720,"open":1384,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-07-22",118,107.64,116.91,-4.98,-4.09,7687400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-21",110.78,124.21,110.67,121.89,19.76,19.35,14105700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-18",99.79,103.99,96.793,102.13,4.18,4.27,5569300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":809,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-17",92.3,99.14,90.9,97.95,6.54,5308500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":388,"volume":2760,"transactions":9,"vwap":2758},"2025-07-16",92.475,93.18,88.73,91.94,-0.42,3654000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-15",94.089996,94.14,90.59,92.36,2.04,2.26,3086000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-14",95.010002,95.403,88.185,90.32,-5.58,-5.82,5518400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-11",96,99.56,95.22,95.9,-1.12,-1.15,2883800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-10",103.21,103.5,92.8,97.019997,-2.84,6412800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1022,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-09",94,100.21,93.535,99.86,8.19,5640300,{"date":2805,"open":2806,"high":2807,"low":2806,"close":2747,"change":676,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2747},"2025-07-08",90.059998,93.45,2.99,3590900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2317,"volume":2817,"transactions":9,"vwap":2815},"2025-07-07",90.23,91.278,89.15,89.62,-1.18,2707900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-03",89.86,93.168,89,90.8,2.23,2.52,2438900,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":818,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-07-02",88.050003,92.68,87.14,88.57,-0.1,3756600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-01",89.21,91.059998,85.85,88.66,-1.76,-1.95,4345000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2318,"volume":2851,"transactions":9,"vwap":2849},"2025-06-30",92.25,93.98,89.7,90.42,-0.6,3981500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":223,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-27",97.605,97.94,89.98,91.019997,-7.08,10062400,{"date":2861,"open":2838,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-26",99.76,91,97.96,8.33,9.29,7538300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2481,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-25",88.7,89.93,84.78,89.63,2.72,5739700,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-24",88,88.95,85.25,87.26,1.31,1.52,7533800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-23",92.45,93.67,85.75,85.95,-7.125,-7.66,7162000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-20",101.3,101.819,91.8,93.074997,-6.455,-6.49,8081000,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-18",93.095001,99.66,92.5,99.53,6.62,7.13,4531300,{"date":2913,"open":2914,"high":2915,"low":2792,"close":2916,"change":2642,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-17",94.75,96.999,92.91,-2.51,2829200,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-16",91.4,98.099998,95.3,5.57,6.21,3180600,{"date":2928,"open":2863,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-13",94.2,89.29,89.73,-4.61,-4.89,3499700,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-06-12",93.755,97.24,92.51,94.34,-0.2,-0.21,2853700,{"date":2945,"open":2946,"high":2781,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-06-11",92.025002,89.81,94.54,3.08,3.37,4590400,{"date":2953,"open":2954,"high":2798,"low":2955,"close":2956,"change":2957,"percent_change":1346,"volume":2958,"transactions":9,"vwap":2956},"2025-06-10",93,88.59,91.46,-0.89,2461500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-09",91.7,93.58,90.27,92.35,1.6,1.76,2650700,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-06",92.64,92.96,89.814,90.75,0.04,2852300,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-05",95.84,96.88,89.88,90.71,-4.51,-4.74,4126900,{"date":2986,"open":2781,"high":2987,"low":2988,"close":2783,"change":21,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2783},"2025-06-04",98.24,95.019997,0.14,3552800,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":1974,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-06-03",94.86,97,93.8,95.089996,2.34,3533700,{"date":3000,"open":2871,"high":2756,"low":3001,"close":3002,"change":2709,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-06-02",89.65,92.92,2.43,2897200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":1763,"volume":3012,"transactions":9,"vwap":3010},"2025-05-30",94.6,94.79,87.29,90.72,-5.89,11139300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2611,"percent_change":1482,"volume":3019,"transactions":9,"vwap":3018},"2025-05-29",100,100.19,96.23,96.61,3743200,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1491,"volume":3027,"transactions":9,"vwap":3025},"2025-05-28",98.029999,99.24,96.41,96.46,-1.08,3388300,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-27",97.25,99.29,96.397,97.54,2.92,3.09,3560800,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":1372,"volume":3044,"transactions":9,"vwap":3042},"2025-05-23",90.99,95.25,90.7,94.62,0.32,3227000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":1704,"volume":3052,"transactions":9,"vwap":3050},"2025-05-22",92.56,98.177,91.62,94.3,2.13,4741500,{"date":3054,"open":2962,"high":3055,"low":3056,"close":3057,"change":2216,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-21",96.11,90.631,92.17,-2.42,5401900,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-20",90,94.7,89.029999,94.46,4.175,4.62,4388300,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-05-19",87.32,90.98,87.27,90.285,-0.275,-0.3,3560900,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":1635,"volume":3085,"transactions":9,"vwap":3083},"2025-05-16",92.16,92.59,89.049004,90.56,-1.63,3859300,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-15",88.4,93.39,88.15,92.19,1.53,1.69,4407000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":755,"percent_change":135,"volume":3101,"transactions":9,"vwap":3100},"2025-05-14",90.36,92.24,86.85,90.66,6112000,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-05-13",81.32,88.22,81.14,87.76,7.48,9.32,6657300,{"date":3112,"open":3113,"high":3114,"low":3115,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-12",80.035004,81.27,76.53,80.28,9.08,12.75,6342000,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-09",71.7,73.464,69.26,71.2,-0.44,-0.61,2695800,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":2701,"percent_change":2200,"volume":3135,"transactions":9,"vwap":3134},"2025-05-08",72.93,73.81,69.835,71.64,4703000,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":640,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-07",67.355,71.3,63.4,71.089996,-0.38,8750800,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-06",69.535,72.35,68.64,71.36,-0.79,-1.09,4119700,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":2539,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-05-05",70.75,73.47,70.645,72.15,1.23,3061700,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":1755,"volume":3168,"transactions":9,"vwap":3166},"2025-05-02",71.59,73.059998,70.925,71.27,2.05,3199700,{"date":3170,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},"2025-05-01",68.6,70.5,68.245,69.22,3.91,5.99,3831900,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":48,"volume":3185,"transactions":9,"vwap":3183},"2025-04-30",62.505,65.36,62.31,65.31,-0.34,1747300,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-04-29",65.68,66.52,64.6,65.65,-0.43,-0.65,1508700,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":3201,"percent_change":2233,"volume":3202,"transactions":9,"vwap":3200},"2025-04-28",66.48,67.44,64.35,66.080002,-0.03,1869500,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":2538,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3208},"2025-04-25",63.97,67.14,63.2,66.11,2.42,2982800,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":3217,"percent_change":3218,"volume":3219,"transactions":9,"vwap":3216},"2025-04-24",62.0099983,64.98,61.18,64.55,4.4,7.32,3024500,{"date":3221,"open":3222,"high":3223,"low":3224,"close":3225,"change":1965,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3225},"2025-04-23",60.74,62.98,59.32,60.15,8.75,4450300,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":1874,"percent_change":2596,"volume":3234,"transactions":9,"vwap":3233},"2025-04-22",55.51,56.93,54.54,55.31,2487700,{"date":39,"open":3236,"high":3237,"low":35,"close":3238,"change":3239,"percent_change":3240,"volume":3241,"transactions":9,"vwap":3238},56.9,57.69,54.42,-2.48,-4.36,3176000,{"status":3243,"indices":3244,"watchlist":3281,"sectors":3302,"benchmarks":3355},"success",[3245,3253,3259,3265,3271,3277],{"symbol":3246,"name":3247,"price":3248,"change":3249,"pct_change":3250,"is_up":3251,"sparkline":3252,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":3254,"name":3255,"price":3256,"change":3257,"pct_change":2572,"is_up":3251,"sparkline":3258,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":3260,"name":3261,"price":3262,"change":3263,"pct_change":2974,"is_up":3251,"sparkline":3264,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":3266,"name":3267,"price":3268,"change":3269,"pct_change":2974,"is_up":3251,"sparkline":3270,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":3272,"name":3273,"price":3274,"change":3275,"pct_change":1371,"is_up":3251,"sparkline":3276,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":3278,"name":3279,"price":729,"change":91,"pct_change":2572,"is_up":3251,"sparkline":3280,"date":5},"VIX","CBOE VIX","0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[3282,3288,3296],{"symbol":3283,"name":3284,"price":3285,"change":3286,"pct_change":1136,"is_up":3251,"sparkline":3287,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":3289,"name":3290,"price":3291,"change":3292,"pct_change":3293,"is_up":3294,"sparkline":3295,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":3297,"name":3298,"price":3299,"change":3300,"pct_change":2941,"is_up":3294,"sparkline":3301,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[3303,3308,3313,3317,3321,3326,3331,3336,3340,3345,3350],{"name":3304,"etf":3305,"change":3306,"price":3307,"is_up":3251},"Technology","XLK",1.05,197.81,{"name":3309,"etf":3310,"change":3311,"price":3312,"is_up":3251},"Financials","XLF",0.11,53.46,{"name":3314,"etf":3315,"change":2033,"price":3316,"is_up":3294},"Healthcare","XLV",166.2,{"name":3318,"etf":3319,"change":3201,"price":3320,"is_up":3294},"Consumer Cycl","XLY",108.81,{"name":3322,"etf":3323,"change":3324,"price":3325,"is_up":3294},"Consumer Staples","XLP",-0.33,80.33,{"name":3327,"etf":3328,"change":3329,"price":3330,"is_up":3251},"Energy","XLE",1.95,62.7,{"name":3332,"etf":3333,"change":3334,"price":3335,"is_up":3251},"Industrials","XLI",0.99,168.64,{"name":3337,"etf":3338,"change":3324,"price":3339,"is_up":3294},"Materials","XLB",48.54,{"name":3341,"etf":3342,"change":3343,"price":3344,"is_up":3294},"Real Estate","XLRE",-0.56,40.68,{"name":3346,"etf":3347,"change":3348,"price":3349,"is_up":3251},"Utilities","XLU",0.61,39.68,{"name":3351,"etf":3352,"change":3353,"price":3354,"is_up":3294},"Comm Services","XLC",-0.93,109.94,[3356,3361,3365,3370],{"ticker":3357,"name":3358,"price":3359,"change":3360,"is_up":3251},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":3362,"name":3363,"price":3364,"change":2572,"is_up":3251},"QQQ","Invesco QQQ Trust",742.03,{"ticker":3366,"name":3367,"price":3368,"change":3369,"is_up":3251},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":3371,"name":3372,"price":3373,"change":3374,"is_up":3251},"IWM","iShares Russell 2000",279.06,0.42]