[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAT":3,"stock-historical-CAT":35,"homepage-market-summary":3245},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CAT","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},"Caterpillar Inc.","NYSE",null,"CONSTRUCTION MACHINERY & EQUIP","Caterpillar is the world's leading manufacturer of construction and mining equipment, off-highway diesel and natural gas engines, industrial gas turbines, and diesel-electric locomotives. Its reporting segments are construction, resource, energy, and transportation. Market share approaches 20% across many products. Caterpillar operates a captive finance subsidiary to facilitate sales. The firm has a global reach that is approximately evenly balanced between the US and the rest of the world. Construction skews more domestic, while the other divisions are more geographically diversified. An independent network of over 150 dealers operates approximately 2,800 facilities, giving Caterpillar reach into about 190 countries for sales and support services.","118,000","Irving, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7712,6.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},845.42,840.8,858.87,836.46,826.35,19.07,2.31,2366123.120936,100605,845.8679,1073.45996,483.54999,2793312.797262,61.3,14309,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},287,2773563,1012350412.112762,190.35,"2025-04-22",[46,47,57,68,79,90,101,112,123,134,145,156,166,177,188,199,210,221,232,243,254,265,276,287,298,309,320,331,342,353,364,374,385,396,407,418,429,440,450,461,472,482,493,504,515,524,534,545,556,567,578,589,600,611,622,631,640,647,656,665,674,683,692,701,710,718,727,735,744,752,761,770,779,788,797,806,815,823,832,841,850,858,867,876,885,894,903,912,921,930,939,948,957,965,973,982,990,999,1008,1017,1026,1035,1043,1052,1061,1069,1078,1085,1094,1103,1111,1120,1129,1137,1145,1154,1163,1171,1180,1189,1197,1206,1215,1224,1233,1242,1251,1260,1269,1278,1287,1296,1303,1312,1321,1330,1339,1348,1357,1365,1373,1381,1389,1398,1406,1415,1424,1433,1442,1451,1460,1469,1477,1485,1494,1503,1510,1519,1527,1536,1543,1552,1561,1568,1577,1586,1595,1604,1613,1622,1631,1639,1648,1656,1665,1674,1682,1691,1700,1709,1718,1725,1733,1741,1749,1758,1766,1775,1784,1793,1802,1809,1818,1826,1834,1842,1850,1859,1867,1876,1884,1893,1901,1910,1919,1928,1936,1944,1952,1960,1969,1977,1984,1992,2000,2008,2017,2026,2034,2042,2050,2058,2067,2075,2084,2092,2101,2110,2118,2127,2134,2143,2152,2161,2170,2178,2187,2195,2203,2212,2221,2230,2239,2246,2255,2264,2272,2280,2289,2297,2306,2314,2322,2331,2340,2348,2356,2364,2373,2381,2390,2398,2407,2416,2425,2434,2441,2450,2459,2467,2475,2483,2490,2498,2507,2516,2524,2533,2540,2548,2557,2566,2574,2583,2591,2600,2608,2616,2624,2632,2639,2648,2657,2666,2674,2682,2690,2699,2708,2717,2726,2735,2743,2750,2759,2767,2774,2781,2789,2797,2806,2813,2821,2830,2838,2846,2853,2861,2870,2879,2888,2897,2906,2915,2923,2931,2940,2949,2957,2965,2974,2981,2989,2997,3006,3013,3021,3028,3037,3045,3053,3061,3070,3078,3085,3092,3099,3107,3115,3123,3131,3139,3147,3156,3163,3172,3178,3186,3195,3203,3210,3217,3224,3232,3240],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",810.58,833.62,802.4401,15.56,1.92,2155795.024156,81721,821.2787,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",828.5,831.9539,810.07,810.79,-15.85,-1.92,1962761.537993,70020,814.4391,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",826.53,829.74,815.5,826.64,6.69,0.82,2313854.750931,64002,824.6528,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-28",821.05,827.57,808.2,819.95,-1.63,-0.2,2177535.196473,79402,819.4306,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",816.34,823,809.05,821.58,16.33,2.03,1978810.006608,67417,818.8259,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",798.87,809.14,794.2,805.25,-6.77,-0.83,2198321.273938,69266,802.5188,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-23",803.97,816.76,798.53,812.02,4.01,0.5,2790269.978306,85965,810.0208,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-22",806.06,812.4595,802.61,808.01,-8.49,-1.04,2063731.366401,80862,807.1836,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",827,827.81,805.24,816.5,7.51,0.93,1869362.497056,76311,816.7029,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",800.79,809.485,799.57,808.99,10.42,1.3,4790973.716339,62837,806.6914,{"date":157,"open":158,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",813.95,795,798.57,15.85,2.02,2430850.452613,73462,799.9234,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",797,798.39,774.475,782.72,-0.82,-0.1,2647886.493357,76368,785.0387,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-15",789.49,791.2,776.5,783.54,-0.46,-0.06,2118289.5949,74996,782.5601,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-14",783.045,794.56,772.861,784,-34.57,-4.22,2309721.14002,98704,785.3009,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-11",817.75,826,813.51,818.57,13.57,1.69,1826802.302989,62554,819.8388,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-10",809.75,811.9476,797.5,805,-10.56,-1.29,1782575.208418,69837,804.7928,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-09",815.68,827.96,813.5,815.56,-6.92,-0.84,1929307.494301,70355,816.8062,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-08",823.34,830.5,817.09,822.48,8.54,1.05,2444423.763209,78961,822.6039,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-04",802.38,821,801,813.94,13.8,1.72,2150388.862013,88108,813.0688,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-03",796.9,803.92,781.49,800.14,7.86,0.99,2352516.23355,78441,795.8183,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-02",778.51,793.94,771.39,792.28,13.12,1.68,2413551.012543,88943,786.5868,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-01",788.88,790.22,774.55,779.16,-18.31,-2.3,2948263.229309,113399,779.7227,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-31",800,802.9,789.05,797.47,-2.78,-0.35,3072915.044955,88356,795.7367,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-28",819.01,821.23,799.166,800.25,-16.75,-2.05,1788584.772567,82690,804.4956,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-27",827.42,832.99,807.31,817,-4.93,-0.6,1836549.432737,67820,817.4946,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-26",816.2,824.615,812.26,821.93,10.64,1.31,1851387.874527,65035,821.5516,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-25",833.57,834.45,804.75,811.29,0.27,0.03,1655541.452007,65780,812.7947,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-24",822.99,825.97,804.49,811.02,-16.88,-2.04,2536984.889229,87489,810.7074,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-21",829.52,832,812.34,827.9,12.51,1.53,2465779.295311,81651,825.902,{"date":365,"open":366,"high":367,"low":247,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-20",811.54,818.93,815.39,-0.76,-0.09,2790821.249906,98854,810.8016,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-19",845,848.9446,805.68,816.15,-24.72,-2.94,3993310.40853,129126,814.6557,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-18",862.19,863.92,834.811,840.87,-40.78,-4.63,2655778.706997,111808,843.9574,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-17",864.03,887.909,859.62,881.65,25.08,2.93,2084290.524756,82854,879.4455,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-14",854,870.99,850,856.57,1.97,0.23,1852245.238661,72893,858.8425,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-13",858.5,864.11,848.37,854.6,-1,-0.12,2144431.309169,75053,856.4824,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-12",866,871.2,855.25,855.6,12.23,1.45,3020015.456658,95241,861.0526,{"date":441,"open":411,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-11",864.245,842.11,843.37,5.79,0.69,2127608.649574,79693,848.7867,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",849.04,854.93,835.86,837.58,-4.61,-0.55,1834379.704524,79840,840.4763,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-07",865.63,868,836.01,842.19,-14.77,-1.72,2375353.50234,91552,844.9814,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",862,879.325,856.96,-14.12,-1.62,2628043.34877,84783,866.0416,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",874.9,905.72,870,871.08,-5.46,-0.62,3073246.849872,108877,885.2252,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",922,934.9994,866.85,876.54,46.51,5.6,5976687.222025,198570,888.3568,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",811.58,835.34,804.57,830.03,15.22,1.87,3331918.618986,115523,826.5181,{"date":516,"open":517,"high":376,"low":313,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",843.39,814.81,5.67,0.7,2387211.026061,93753,819.2698,{"date":525,"open":526,"high":527,"low":528,"close":104,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",810.75,822.76,801.68,26.43,3.38,3077962.321011,110733,809.0396,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",810.23,822.795,776,782.71,-58.14,-6.91,5746569.41252,192105,790.4871,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",855.76,855.82,824,840.85,-32.43,-3.71,3787817.968069,136433,835.9302,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",887.5,894.02,839.58,873.28,-15.45,-1.74,3091380.193772,107192,863.7223,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",895,902.82,881.19,888.73,-5.81,-0.65,1944711.337016,68032,890.3096,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",886.56,909.6,881.95,894.54,5.23,0.59,2630995.316891,83232,898.1756,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",877.29,902.5727,872.9412,889.31,-0.66,-0.07,1976943.51384,70704,892.2633,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",887.49,898,876.01,889.97,25.67,2.97,3754943.872499,84646,887.7318,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",890,894.3699,861.27,864.3,-15.98,-1.82,2769989.342623,82732,869.7282,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-17",841.72998,893.19,838.33002,880.28003,3.1101,0.35,3376000,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-16",891.77002,902,868.88,877.16998,-37.13,-4.06,3586600,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":349,"volume":646,"transactions":9,"vwap":644},"2026-07-15",938.58002,890.40002,914.29999,-19.04,2703600,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-14",958,964.63,925.5,933.34003,1.8701,0.2,2028600,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-13",939.21002,946.75,924.38,931.46997,-20.94,-2.2,1991000,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",930.67999,957.98999,928.5,952.40997,14.02,1.49,1959400,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",975.080017,983.15997,934.38,938.39001,-9.69,-1.02,3521200,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-08",937.51001,955,925.26001,948.080017,7.96,0.85,2741500,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-07",946.5,950,909.53003,940.12,-29.8,-3.07,3810200,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",979.090027,991,963.32001,969.91998,6.3899,0.66,2441700,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-02",1001.28003,948.78003,963.53003,-27.8799,-2.81,3568600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-01",1033.92004,1041.26001,985.049988,991.40997,-73.49,-6.9,3914100,{"date":728,"open":729,"high":30,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-30",1045,1037.20996,1064.90002,31.7101,3.07,3287500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-29",998.40997,1039.069946,992.10999,1033.18994,35.72,3.58,3146900,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",1031.84998,989.64001,997.46997,-59.54,-5.63,13948500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",1024.64001,1057.069946,1015,1057.01001,62.56,6.29,4642100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-24",981.60999,1004.87,970.049988,994.45001,10.21,1.04,3526000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-23",985.25,994.59998,972.65002,984.23999,-38.04,-3.72,4286900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-22",999.28003,1023.28998,999,1022.28003,36.46,3.7,4033500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",979,994.48999,976.33002,985.82001,29.9,3.13,6175000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-17",956.97998,975.64001,953,955.91998,10.46,1.11,2743900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-16",942.79999,961.33002,939.16998,945.46002,11.53,1.23,2834400,{"date":816,"open":817,"high":818,"low":669,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",935,946.099976,933.92999,23.36,2.57,2449600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-12",905.23999,918.97998,899.20001,910.57001,12.94,1.44,2097200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-11",872.40002,900.65002,870.030029,897.63,41.47,4.84,3463300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",901.73999,906,854.72998,856.15997,-58.54,-6.4,3611200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":173,"volume":857,"transactions":9,"vwap":855},"2026-06-09",927.48999,938.17999,876.98999,914.70001,-0.94,3007300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",917,927.34003,902.73999,915.64001,11.36,1.26,2550600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",929.92999,934.030029,901.5,904.28003,-36.1999,-3.85,2780500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",913.98999,946.83002,903,940.47998,14.3,1.54,3077000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",914.42999,936.71002,912.39001,926.17999,16.37,1.8,2511200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-02",876.66998,911.96002,873.12,909.81,44.45,5.14,2822600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-01",860.15997,873.77002,853.37,865.35999,-10.51,-1.2,2675000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-29",886.69,890.81,866.19,875.87,-11.8,-1.33,5195400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-28",898.56,905,880.46997,887.66998,-22.26,-2.45,2750600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-27",905.17999,911.66998,889.83002,909.92999,1.38,0.15,2463400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-26",884.95001,909.56,878.02002,908.54999,28.66,3.26,2255700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",878,893.84003,861.059998,879.89001,13.94,1.61,1987600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":369,"volume":964,"transactions":9,"vwap":962},"2026-05-21",864.90002,872.66998,858.59998,865.95001,-6.61,1860700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":830,"volume":972,"transactions":9,"vwap":970},"2026-05-20",871.21997,877.76001,857.059998,872.56,12.41,2415600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",861.59003,869.85999,845.54999,860.15002,-3.8,-0.44,3239700,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",893.32001,850.83002,863.95001,-24.36,-2.74,2720500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",898.75,899.72998,880.20001,888.31,-31.91,-3.47,2907900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",910,920.34998,902.5,920.21997,17.92,1.99,2095600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-13",912.5,922.98999,897.38,902.29999,-9.84,-1.08,1957100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",912,915.090027,894.51001,912.14001,-14.65,-1.58,2348900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-11",903.60999,929,895.059998,926.78998,29.34,3.27,2811700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":654,"volume":1042,"transactions":9,"vwap":1040},"2026-05-08",911,914.77002,893.84998,897.45001,1.76,2030300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-07",929.96002,931.34998,886.88,895.69,-31.24,-3.37,2957300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-06",913.5,930.53998,905.34998,926.92999,22.34,2.47,3010600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",888.099976,908.90002,904.59003,29.81,3.41,2581100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-04",887.28003,892.84003,869.59003,874.78003,-14.8899,-1.67,2669900,{"date":1079,"open":1080,"high":924,"low":1081,"close":1082,"change":980,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-01",896.84003,879.58002,889.66998,-0.05,2376500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",856.63,896.97998,850.79999,890.10999,80.06,9.88,5203300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",822.92999,823.21002,809.099976,810.049988,-7.82,-0.96,2566300,{"date":1104,"open":1105,"high":1106,"low":215,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-28",814.34998,825,817.87,-10.92,-1.32,1875600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",829.76001,836.02002,816.71997,828.78998,-2,-0.24,1986700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-24",839.26001,839.5,826.65002,830.78998,-4.45,-0.53,2253900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":946,"volume":1136,"transactions":9,"vwap":1134},"2026-04-23",817.10999,845.27002,815.46002,835.23999,26.37,2601800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":239,"volume":1144,"transactions":9,"vwap":1142},"2026-04-22",812.5,817.84998,805.47998,808.87,8.42,1628400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-21",804.88,820.20001,797.78998,800.45001,2.05,0.26,2293500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-20",790.90002,799.63,786.83002,798.40002,3.75,0.47,1454100,{"date":1164,"open":1165,"high":1166,"low":538,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",780.51001,801.77002,794.65002,21.99,2.85,2818800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",768,772.81,754.45001,772.65997,2.49,0.32,2005100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-15",787.099976,789.96997,756.65002,770.16998,-24.08,-3.03,2764700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1178,"volume":1196,"transactions":9,"vwap":1194},"2026-04-14",796,798,782.039978,794.25,2.52,1866300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-13",788.41998,798.53998,785.33002,791.72998,1.07,0.14,1820100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",790.66998,797.84998,786.23999,790.65997,3.59,0.46,1872000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-09",773,795.52002,772.98999,787.070007,15.49,2.01,2801900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-08",764.62,774.40002,753.099976,771.58002,47.14,6.51,3014000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",719.59003,725.72998,708.92999,724.44,3.2,0.44,1549100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-06",716.73999,722.57001,704.27002,721.23999,4.02,0.56,1246500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-02",705.57001,735.40997,705.45001,717.21997,-13.1,-1.79,1764300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-01",722,740.01001,719.73999,730.32001,21.86,3.09,2435800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-31",680,708.89001,672,708.46002,41.03,6.15,3002200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-30",702.21002,702.98999,664.57001,667.42999,-27.97,-4.02,2610000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",694.46997,708.35999,692.33002,695.40002,-7.79,-1.11,2059800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":63,"percent_change":663,"volume":1302,"transactions":9,"vwap":1301},"2026-03-26",710.070007,717.96997,696.42999,703.19,2428700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-25",727.25,729.34998,717,719.039978,2.41,0.34,1591500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-24",693.79999,721.15002,693.030029,716.63,14.93,2.13,2098300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-23",699,712,694.56,701.70001,20.82,3.06,2981000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-20",686.63,694.059998,670.44,680.88,-7.77,-1.13,5131100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-19",676.48999,693.48999,669,688.65002,-4.97,-0.72,2240200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-18",701.31,711.84003,692.70001,693.62,-8.38,-1.19,1796200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1178,"volume":1364,"transactions":9,"vwap":1362},"2026-03-17",707.35999,709,694.90997,702,2.22,1824900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":445,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-16",705.37,710,694.59998,699.78003,0.83,2145500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1101,"volume":1380,"transactions":9,"vwap":1378},"2026-03-13",704.34003,706.92999,687.17999,693.98999,-6.7,2042200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":725,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-12",693,703.77002,679.76001,700.69,-0.98,3231800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",713.5,720.41998,703.63,707.59003,-9.09,-1.27,1947500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":272,"volume":1405,"transactions":9,"vwap":1403},"2026-03-10",712.78003,730.78998,710.28003,716.67999,11.86,3089100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",665.21997,708.63,662.84998,704.82001,23.92,3.51,3584400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-06",682.46997,696.33002,675.070007,680.90002,-25.18,-3.57,3564400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-05",720,728.070007,693.58002,706.080017,-25.89,-3.54,3713200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-04",737.090027,746.01001,730.84003,731.96997,9.79,1.36,2823700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-03",728.27002,731.66998,706.59998,722.17999,-30.14,-4.01,3332700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-02",733.48999,755.72998,725.059998,752.32001,9.49,1.28,2473100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-27",745.21997,751.48999,731.039978,742.83002,-10.1,-1.34,3441900,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-26",770.60999,728.40002,752.92999,-13.68,-1.78,3350900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":478,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-25",772.5,777.59998,756.73999,766.60999,-0.21,2606500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-24",755,773.94,751.69,768.22998,11.76,1.55,2615300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-23",758.95001,767.97998,752.78003,756.46997,-3.27,-0.43,2289600,{"date":1504,"open":1487,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":173,"volume":1509,"transactions":9,"vwap":1507},"2026-02-20",771.96997,752.10999,759.73999,-0.79,2095100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-19",752,762,744.15002,760.53003,8.5601,1.14,2908000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1076,"volume":1526,"transactions":9,"vwap":1524},"2026-02-18",765.10999,772.70001,750.38,751.96997,-12.79,2563700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-17",765,774.41998,750,764.76001,-9.44,-1.22,3450300,{"date":1537,"open":1529,"high":193,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-13",747.41998,774.20001,15.91,2.1,3232800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-12",776.69,789.81,756.01001,758.28998,-16.71,-2.16,4893400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-11",758.67999,775.53998,756.099976,775,32.63,4.4,3926300,{"date":1562,"open":1563,"high":1512,"low":1564,"close":1565,"change":1566,"percent_change":338,"volume":1567,"transactions":9,"vwap":1565},"2026-02-10",742.75,737.66998,742.37,0.25,4008700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-09",724.5,743.5,721.60999,742.12,15.92,2.19,2496800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",692.57001,727.40002,690.52002,726.20001,47.89,7.06,3359700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-05",681.53998,686.5,665.070007,678.31,-13.51,-1.95,2792800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-04",707,723.15997,675,691.82001,-11.07,-1.57,7146700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-03",694.35999,710.030029,691.40002,702.89001,11.98,1.73,3524700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-02",659.82001,691.38,657.42999,690.90997,33.55,5.1,4450000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-30",655.65002,677.83002,650.31,657.35999,-7.88,-1.18,3300100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1067,"volume":1638,"transactions":9,"vwap":1636},"2026-01-29",655.16998,679.98999,642.72998,665.23999,21.96,4441900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-28",637.96997,647.28003,628.97998,643.28003,4.3701,0.68,2720700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1161,"volume":1655,"transactions":9,"vwap":1653},"2026-01-27",640,644.13,633.22998,638.90997,2.99,1827500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-26",628,639,619.26001,635.91998,9.3,1.48,2532900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-23",644.12,646.5,623.57001,626.62,-21.79,-3.36,2267800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1161,"volume":1681,"transactions":9,"vwap":1679},"2026-01-22",649.10999,655.78003,640.90002,648.40997,3.03,1565700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-21",633.66998,647.20001,627.32001,645.38,16.38,2.6,2490700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-20",642,644.099976,625.12,629,-17.89,-2.77,2659000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-16",651.96997,655.67999,641.01001,646.89001,-0.29,-0.04,2554900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-15",644.94,652.35999,644.039978,647.17999,8.43,1.32,2052800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1363,"percent_change":629,"volume":1724,"transactions":9,"vwap":1723},"2026-01-14",634.099976,639.72998,623.070007,638.75,2105700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1203,"volume":1732,"transactions":9,"vwap":1730},"2026-01-13",633.20001,644.59003,633,636.53003,6.76,1959100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":413,"volume":1740,"transactions":9,"vwap":1738},"2026-01-12",614.65002,630.97998,612.96002,629.77002,12.15,1856800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1457,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",609.96997,619.15002,608.20001,617.62,1.56,1822000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-08",596.52002,609.58002,594.16998,608.13,11.61,1.95,2075400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1751,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1751},"2026-01-07",623,625,595.78003,-26.57,-4.26,3312400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-06",616,626.77002,608.90002,623.090027,6.9901,1.13,2706800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-05",607.88,621.75,606.21997,616.099976,17.69,2.96,3444800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-02",577.59003,599.60999,575.31,598.40997,25.54,4.46,2761600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-31",577.29999,578.94,572.049988,572.87,-4.52,-0.78,1163900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1534,"percent_change":1483,"volume":1808,"transactions":9,"vwap":1807},"2025-12-30",580.01001,580.97998,575.51001,577.39001,1216700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-29",580.090027,583.96997,574.64001,578.60999,-4.39,-0.75,2585700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":369,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-26",583.21002,583.83002,578.65002,583,-0.13,954400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":414,"volume":1833,"transactions":9,"vwap":1831},"2025-12-24",582.65997,587.13,581,583.76001,1.34,947000,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-23",580.5,588.71002,582.41998,0.01,0,1731000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1203,"volume":1849,"transactions":9,"vwap":1847},"2025-12-22",584.48999,585.78998,575.69,582.40997,6.19,2387700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-19",572.69,581.72998,570.33002,576.21997,10.3899,1.84,5355600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":520,"volume":1866,"transactions":9,"vwap":1864},"2025-12-18",568.5,574.65997,561.90997,565.83002,3.94,2193000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-17",587.59003,591,557.46002,561.89001,-27.04,-4.59,3753300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":108,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-16",590.70001,598.65997,586.28003,588.92999,-0.14,2319400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-15",602.53003,604.15002,587.89001,589.76001,-8.13,-1.36,3968600,{"date":1894,"open":1895,"high":1896,"low":1762,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-12",626,627.5,597.89001,-27.72,-4.43,4581100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-11",610.45001,626.81,604.26001,625.60999,10.26,1.67,2779500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-10",600.13,617.22998,598.69,615.34998,20.99,3.53,2797900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-09",593.049988,599.98999,592.22998,594.35999,-2.14,-0.36,1755300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1294,"volume":1935,"transactions":9,"vwap":1933},"2025-12-08",604.65997,604.84998,591.92999,596.5,-6.67,1822500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1248,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-05",604,607,597.73999,603.16998,0.67,2177300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":152,"volume":1951,"transactions":9,"vwap":1949},"2025-12-04",590.17999,602.71997,587,599.15002,7.66,2313600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1492,"volume":1959,"transactions":9,"vwap":1957},"2025-12-03",581.40002,593.23999,562.21002,591.48999,9.02,2545700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-02",571.33002,585.56,569.059998,582.46997,14.41,2.54,2749500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1467,"volume":1976,"transactions":9,"vwap":1974},"2025-12-01",570.40997,575.59003,567,568.059998,-7.7,1764500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":97,"percent_change":629,"volume":1983,"transactions":9,"vwap":1982},"2025-11-28",573.78998,577.35999,572.40002,575.76001,1019500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":865,"volume":1991,"transactions":9,"vwap":1989},"2025-11-26",566.60999,574.88,566.02002,573.72998,7.12,1995100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1986,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1986},"2025-11-25",564.59003,567.14001,547.54999,7.01,1.25,3105100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1908,"volume":2007,"transactions":9,"vwap":2005},"2025-11-24",552.13,565.73999,550.66998,559.59998,9.17,4653500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-21",545.82001,554.98999,537.080017,550.42999,4.3,0.79,2921600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-20",565.95001,568.87,541,546.13,-6.98,-1.26,3195000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1517,"volume":2033,"transactions":9,"vwap":2031},"2025-11-19",550,560.90997,547.64001,553.10999,6.23,1880900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":856,"volume":2041,"transactions":9,"vwap":2039},"2025-11-18",543.34998,551.57001,538.049988,546.88,-5.17,1918600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1926,"volume":2049,"transactions":9,"vwap":2047},"2025-11-17",552.59003,561.59003,547.57001,552.049988,-1.98,1941100,{"date":2051,"open":2052,"high":2053,"low":2021,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-14",548.96002,558.31,554.030029,0.48,0.09,2764500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-13",572.77002,576.82001,544.63,553.54999,-19.47,-3.4,3458700,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-12",570.5,581.27002,573.02002,5.09,0.9,2645100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-11",568.71997,570.45001,560.26001,567.92999,-2.92,-0.51,1517400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":936,"volume":2091,"transactions":9,"vwap":2089},"2025-11-10",570,574.17999,561.51001,570.84998,7.75,1829900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-07",563.54999,565.58002,550.33002,563.099976,-6.6801,-1.17,2320100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-06",573.20001,583.98999,564.22998,569.78003,0.63,0.11,2245800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1865,"volume":2117,"transactions":9,"vwap":2115},"2025-11-05",551.94,574.01001,550.35999,569.15002,21.57,2701300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-04",565,566.5,545.20001,547.58002,-23.01,-4.03,3440700,{"date":2128,"open":2129,"high":1855,"low":2130,"close":2131,"change":1934,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-03",575.92999,565.39001,570.59003,-1.16,2439400,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-31",584.030029,587.049988,571.34998,577.26001,-5.89,-1.01,2974800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-30",577.89001,593.77002,575.77002,583.15002,-2.34,-0.4,2574800,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-29",558.17999,596.21002,558,585.48999,61.02,11.63,6948500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-28",525.96002,530.28998,521.66998,524.46997,-2.6,-0.49,2775400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1371,"volume":2177,"transactions":9,"vwap":2175},"2025-10-27",527.049988,529.46997,521.42999,527.070007,4.34,2493800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-24",522.85999,527.22998,521.02002,522.72998,2.23,0.43,2392000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1458,"volume":2194,"transactions":9,"vwap":2192},"2025-10-23",518.33002,522.89001,513.01001,520.5,6.59,2619400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":305,"volume":2202,"transactions":9,"vwap":2200},"2025-10-22",525.72998,525.79999,510.20999,513.90997,-10.74,4149000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-21",525.070007,533.38,522.039978,524.65002,-6.53,-1.23,2259100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-20",529.56,534.20001,526.94,531.17999,4.1,0.78,2170800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-17",537.38,542.21002,526.96997,527.080017,-13.88,-2.57,2814700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-16",538.059998,544.98999,534.70001,540.96002,6.91,1.29,3463100,{"date":2240,"open":2215,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1998,"volume":2245,"transactions":9,"vwap":2243},"2025-10-15",538.45001,527.21002,534.049988,6.58,3447100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-14",500.57999,531.56,499.01001,527.46997,22.71,4.5,5459800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-13",502.14999,506.38,495.45001,504.76001,13.46,2.74,2618400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-10",503.12,511.5,491.29999,-9.06,-1.81,3889100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":294,"volume":2279,"transactions":9,"vwap":2277},"2025-10-09",504.059998,506.53,497.14001,500.35999,-1.76,3113900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-08",490.98999,509.48001,489.34,502.12,15.41,3.17,3959400,{"date":2290,"open":2291,"high":2292,"low":31,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-07",497.92999,498.38,486.70999,-8.67,-1.75,2135400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-06",500.42001,505.59,493.040009,495.38,-2.47,-0.5,2629200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1663,"volume":2313,"transactions":9,"vwap":2311},"2025-10-03",493.25,504.48001,492.53,497.85001,7.28,2996500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":97,"volume":2321,"transactions":9,"vwap":2319},"2025-10-02",486.85999,495.98001,484.19,490.57001,9.75,2648600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-01",474.01001,483.92999,471.14001,480.82001,3.67,0.77,2964700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-30",471.62,477.44,470.23999,477.14999,5.54,1.17,2315300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":865,"volume":2347,"transactions":9,"vwap":2345},"2025-09-29",468.079987,472.48999,467.45999,471.60999,5.85,2892100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1240,"volume":2355,"transactions":9,"vwap":2353},"2025-09-26",465.48001,468.45001,462.38,465.76001,2.04,2329000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":217,"volume":2363,"transactions":9,"vwap":2361},"2025-09-25",464.70999,468,459.57999,463.72,-6.07,2979200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-24",472.70001,476.51999,468.63,469.79001,-1.47,-0.31,2776700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":228,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-23",473.26001,485.34,468.19,471.26001,-0.18,3856600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-22",467.31,473.23999,459.60999,472.10001,5.56,1.19,3180000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":370,"volume":2397,"transactions":9,"vwap":2395},"2025-09-19",470.26001,472.12,462.70999,466.54001,-0.42,5069300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-18",450.95999,467.70999,448.87,466.95999,16.3,3.62,4331900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-17",445,452.34,443,450.66,9.99,2.27,4512200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-16",436.13,440.79999,434.28,440.67001,4.73,1.09,2366300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-15",433.82999,438.75,430.60999,435.94,4.42,1.02,2255800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1204,"percent_change":338,"volume":2440,"transactions":9,"vwap":2439},"2025-09-12",429.059998,432.60999,427.75,431.51999,2341800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-11",423.92001,435.79001,423.32001,431.38,8.47,2,2737900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-10",419.82001,426.5,419.5,422.91,4.82,1.15,2221000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1294,"volume":2466,"transactions":9,"vwap":2464},"2025-09-09",423.16,423.54999,416.44,418.089996,-4.69,1710700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":596,"volume":2474,"transactions":9,"vwap":2472},"2025-09-08",422.64999,423.91,416.78,422.78,-0.3,1876700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1646,"volume":2482,"transactions":9,"vwap":2480},"2025-09-05",420.84,424.89999,417.91,423.079987,2.86,1843200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1620,"percent_change":813,"volume":2489,"transactions":9,"vwap":2488},"2025-09-04",415.81,420.79001,414.29001,420.22,1634600,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-03",418.13,411.37,415.12,-0.93,-0.22,1496700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-02",413.91,417.20999,410.51999,416.049988,-2.99,-0.71,2329500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-29",425.41,428.10001,414.37,419.040009,-15.87,-3.65,3673800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2518,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2518},"2025-08-28",434.91,435.98001,432.63,2.24,0.52,1651700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-27",429.73001,435.059998,428.95001,432.67001,1.41,0.33,1970900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":130,"percent_change":1118,"volume":2539,"transactions":9,"vwap":2538},"2025-08-26",431.39999,432.19,427.23999,431.26001,2792200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1050,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-25",435,436.89999,432.17001,432.29999,-0.77,1857900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-22",421.60999,437.84,420.049988,435.67001,17.78,4.25,3785100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-21",419.92999,420.57999,414.16,417.89001,-2.7,-0.64,2504300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2253,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-20",414.79999,421.92001,412.049988,420.59,1.08,4060200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-19",419.31,421.88,414.059998,416.089996,3.45,0.84,3543600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2388,"volume":2590,"transactions":9,"vwap":2588},"2025-08-18",407,413.14001,405.45999,412.64001,4.85,3185200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-15",415.72,416.56,407.10001,407.79001,-9.71,-2.33,3107400,{"date":2601,"open":2602,"high":2603,"low":2585,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-14",409.29999,419.23999,417.5,3.8,0.92,3676000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":261,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-13",415.17999,415.54001,410.54001,413.70001,0.24,4403000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2432,"volume":2623,"transactions":9,"vwap":2621},"2025-08-12",411,418.19,409.64001,412.70999,4.17,2765100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":64,"volume":2631,"transactions":9,"vwap":2629},"2025-08-11",416.98001,418.29001,406.79999,408.54001,-7.98,3416000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":316,"percent_change":1882,"volume":2638,"transactions":9,"vwap":2637},"2025-08-08",420.51999,421.89999,415.76001,416.51999,2965200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-08-07",426.84,427.32999,409.95999,417.12,-10.6,-2.48,4261100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-06",433.34,434.70999,425.54001,427.72,-6.51,-1.5,2630800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-05",427.64999,439.73999,426.57001,434.23001,0.53,0.12,4329900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2338,"volume":2673,"transactions":9,"vwap":2671},"2025-08-04",430.85999,436.89001,429.98999,433.70001,5.01,4059500,{"date":2675,"open":2676,"high":2668,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-08-01",426.97,421.29001,428.69,-9.33,-2.13,4027300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2073,"volume":2689,"transactions":9,"vwap":2687},"2025-07-31",434.13,441.14999,433.67999,438.019989,3.9,4116400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-30",430,436.82999,426.42999,434.12,4.07,0.95,3172600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-29",434.54999,435.20999,424.79999,430.049988,-2.89,-0.67,2383700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-28",431.25,436.39999,431.12,432.94,-0.81,-0.19,2550300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-25",429.69,434.87,428.62,433.75,4.23,0.98,2218400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-24",427.040009,430.16,424.5,429.51999,1.93,0.45,2511400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":1177,"volume":2742,"transactions":9,"vwap":2740},"2025-07-23",420,428.16,419.45001,427.59,10.4,3254900,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":1990,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-22",410.38,418.51999,417.19,1.74,2185000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-21",417.22,417.42999,409.84,410.070007,-3.64,-0.88,1833300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":130,"volume":2766,"transactions":9,"vwap":2764},"2025-07-18",418.70001,419.89999,412.16,413.70999,-4.36,2526600,{"date":2768,"open":2769,"high":2762,"low":2770,"close":2771,"change":2772,"percent_change":865,"volume":2773,"transactions":9,"vwap":2771},"2025-07-17",414.85999,412.88,418.070007,5.19,2444700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2770,"change":2779,"percent_change":2354,"volume":2780,"transactions":9,"vwap":2770},"2025-07-16",405,413.070007,403.32001,8.24,3242100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1337,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-15",406.26001,408.75,403.019989,404.64001,-0.28,2167000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1707,"volume":2796,"transactions":9,"vwap":2794},"2025-07-14",404,406.79001,402.23001,405.76999,-0.15,2497500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-11",405.45001,406.88,401.70001,405.92001,-2.41,-0.59,2072600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1276,"percent_change":360,"volume":2812,"transactions":9,"vwap":2811},"2025-07-10",404.66,412,403.44,408.32999,3382800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2448,"volume":2820,"transactions":9,"vwap":2818},"2025-07-09",399.72,403.76001,396.88,402.17999,7.89,3101000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-08",392.42999,395.95001,391.51999,394.29001,2.78,0.71,2003600,{"date":2831,"open":2832,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-07-07",398.059998,388.089996,391.51001,-6.35,-1.6,3012900,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1882,"volume":2845,"transactions":9,"vwap":2843},"2025-07-03",398.92001,402.42001,397.59,397.85999,-0.57,1737800,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":140,"percent_change":53,"volume":2852,"transactions":9,"vwap":2851},"2025-07-02",392.70001,398.64001,389.42001,398.42999,2713700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":520,"volume":2860,"transactions":9,"vwap":2858},"2025-07-01",386.59,393.89001,384.25,390.92001,2.71,2393600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-30",386.31,389.14999,384.81,388.20999,3.5,0.91,2791400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-27",383.019989,387.48999,382.75,384.70999,2.83,0.74,4455000,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-06-26",374,382.32999,373.040009,381.88,10.3,2.77,2575100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-06-25",373,374.19,369.51001,371.57999,-1.44,-0.39,1737700,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-24",369.89001,374.10999,367.92001,373.019989,6.79,1.85,3841800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-23",359.92001,367.10001,357.73001,366.23001,5.71,1.58,2927400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":654,"volume":2922,"transactions":9,"vwap":2920},"2025-06-20",362.95001,364.25,359.14001,360.51999,0.72,6268300,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":585,"volume":2930,"transactions":9,"vwap":2928},"2025-06-18",357.13,364.23001,356.95999,359.79999,2.12,2000500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-17",360.72,362.39001,357.029999,357.67999,-4.76,-1.31,1560100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-06-16",361,364.60999,360.20001,362.44,5.39,1.51,1579800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1015,"volume":2956,"transactions":9,"vwap":2954},"2025-06-13",357.23001,360.38,355.70001,357.049988,-3.91,1609600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":316,"volume":2964,"transactions":9,"vwap":2962},"2025-06-12",359.85001,362,357.87,360.95999,-2.18,1571800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-11",360.94,364.29001,357.75,363.14001,4.57,1.27,2551700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":119,"percent_change":1204,"volume":2980,"transactions":9,"vwap":2979},"2025-06-10",359.44,360.35999,356.089996,358.57001,1894300,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":1832,"volume":2988,"transactions":9,"vwap":2986},"2025-06-09",355.22,360.45999,353.92999,358.070007,4.72,2147100,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":865,"volume":2996,"transactions":9,"vwap":2994},"2025-06-06",353.57001,357.44,352.26001,353.35001,4.39,1608000,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-05",351,351.51001,345.85001,348.95999,-0.37,-0.11,1753300,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3010,"change":596,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-06-04",350.29999,351.73001,349.32999,-0.02,1616300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":2422,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-06-03",346,350.84,344.92001,349.39999,1.37,2614300,{"date":3022,"open":3023,"high":3023,"low":3024,"close":3025,"change":1672,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-06-02",346.47,339.5,344.67001,-0.97,2552700,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-30",351.82999,353.23999,347.019989,348.029999,-3.76,-1.07,4867100,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":708,"volume":3044,"transactions":9,"vwap":3042},"2025-05-29",352.20001,353.089996,348.73999,351.79001,2.3,2290300,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":2844,"volume":3052,"transactions":9,"vwap":3050},"2025-05-28",352.48999,352.79999,348.85999,349.48999,-2.02,1924400,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3000,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3000},"2025-05-27",349.95001,353.34,346.62,8.12,2.36,2240100,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-23",337.63,344.94,336.23999,343.39001,-1.8,-0.52,1936600,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":2219,"volume":3077,"transactions":9,"vwap":3075},"2025-05-22",342,347.37,340.59,345.19,2.68,2174100,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":2023,"percent_change":1117,"volume":3084,"transactions":9,"vwap":3083},"2025-05-21",346.64001,348.42001,341.64999,342.51001,2093400,{"date":3086,"open":3016,"high":3087,"low":3088,"close":3050,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3050},"2025-05-20",352.45999,347.48999,-3.08,-0.87,2266000,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":2141,"percent_change":1706,"volume":3098,"transactions":9,"vwap":3097},"2025-05-19",349.70001,352.95999,348.54001,352.57001,2277700,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":2572,"volume":3106,"transactions":9,"vwap":3104},"2025-05-16",351.54001,354.22,348.23999,353.57999,3.77,2561700,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":937,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-15",349.44,351.34,348.5,349.81,0.04,1580400,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":172,"volume":3122,"transactions":9,"vwap":3120},"2025-05-14",351.72,352.42999,348.78,349.66,-2.88,2052200,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2413,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-05-13",348.92999,355.32999,348.070007,352.54001,2.92,4132500,{"date":3132,"open":3133,"high":2999,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-12",343.10999,339.73001,342.54999,16.93,5.2,4592000,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":3019,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3144},"2025-05-09",325.64999,327.73999,323.31,325.62,0.42,1646200,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-05-08",324.88,328.87,322.89999,324.25,3.96,1.24,2553400,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":316,"percent_change":2715,"volume":3162,"transactions":9,"vwap":3161},"2025-05-07",322.73999,322.79999,318.10999,320.29001,1555500,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":3169,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3168},"2025-05-06",321.54999,324.10001,319.85001,320.89001,-2.22,-0.69,1724200,{"date":3173,"open":3174,"high":3175,"low":3174,"close":3176,"change":2844,"percent_change":2379,"volume":3177,"transactions":9,"vwap":3176},"2025-05-05",319.38,326.47,323.10999,1829100,{"date":3179,"open":3180,"high":3181,"low":3180,"close":3182,"change":3183,"percent_change":3184,"volume":3185,"transactions":9,"vwap":3182},"2025-05-02",318.48001,324.67001,323.67999,9.72,3.1,3765200,{"date":3187,"open":3188,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},"2025-05-01",311.38,318.89001,311.019989,313.95999,4.69,1.52,2961000,{"date":3196,"open":3197,"high":3198,"low":3199,"close":3200,"change":511,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3200},"2025-04-30",315.20999,316.049988,302.17999,309.26999,0.61,5124800,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":1310,"percent_change":2108,"volume":3209,"transactions":9,"vwap":3208},"2025-04-29",305,308.67001,302.91,307.39999,2651000,{"date":3211,"open":3212,"high":3213,"low":3214,"close":3215,"change":3201,"percent_change":654,"volume":3216,"transactions":9,"vwap":3215},"2025-04-28",306.45001,311.42999,303.85001,307.059998,2189600,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3212,"change":3222,"percent_change":1824,"volume":3223,"transactions":9,"vwap":3212},"2025-04-25",305.10001,307.98999,303.91,-0.41,2162400,{"date":3225,"open":3226,"high":3227,"low":3228,"close":3229,"change":3230,"percent_change":1160,"volume":3231,"transactions":9,"vwap":3229},"2025-04-24",297.42999,308.20999,297.070007,306.85999,11.09,2874400,{"date":3233,"open":3234,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":2913,"volume":3239,"transactions":9,"vwap":3237},"2025-04-23",301.34,305.35999,295.17999,295.76999,4.6,2458300,{"date":44,"open":3241,"high":3242,"low":40,"close":3243,"change":2328,"percent_change":1458,"volume":3244,"transactions":9,"vwap":3243},287.5,293.23001,291.17001,2231200,{"status":3246,"indices":3247,"watchlist":3287,"sectors":3306,"benchmarks":3356},"success",[3248,3256,3262,3269,3275,3281],{"symbol":3249,"name":3250,"price":3251,"change":3252,"pct_change":3253,"is_up":3254,"sparkline":3255,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":3257,"name":3258,"price":3259,"change":3260,"pct_change":37,"is_up":3254,"sparkline":3261,"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":3263,"name":3264,"price":3265,"change":3266,"pct_change":3267,"is_up":3254,"sparkline":3268,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":3270,"name":3271,"price":3272,"change":3273,"pct_change":2388,"is_up":3254,"sparkline":3274,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":3276,"name":3277,"price":3278,"change":3279,"pct_change":2073,"is_up":3254,"sparkline":3280,"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":3282,"name":3283,"price":3284,"change":1015,"pct_change":3285,"is_up":14,"sparkline":3286,"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",[3288,3293,3299],{"symbol":3289,"name":3290,"price":3291,"change":1267,"pct_change":1832,"is_up":3254,"sparkline":3292,"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":3294,"name":3295,"price":3296,"change":3297,"pct_change":2432,"is_up":3254,"sparkline":3298,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":3300,"name":3301,"price":3302,"change":3303,"pct_change":3304,"is_up":3254,"sparkline":3305,"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",[3307,3312,3317,3322,3326,3330,3335,3339,3343,3347,3352],{"name":3308,"etf":3309,"change":3310,"price":3311,"is_up":3254},"Technology","XLK",1.01,199.81,{"name":3313,"etf":3314,"change":3315,"price":3316,"is_up":3254},"Financials","XLF",0.06,53.49,{"name":3318,"etf":3319,"change":3320,"price":3321,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3323,"etf":3324,"change":1773,"price":3325,"is_up":3254},"Consumer Cycl","XLY",110.04,{"name":3327,"etf":3328,"change":1566,"price":3329,"is_up":3254},"Consumer Staples","XLP",80.53,{"name":3331,"etf":3332,"change":3333,"price":3334,"is_up":3254},"Energy","XLE",0.4,62.95,{"name":3336,"etf":3337,"change":2219,"price":3338,"is_up":3254},"Industrials","XLI",169.95,{"name":3340,"etf":3341,"change":708,"price":3342,"is_up":3254},"Materials","XLB",48.86,{"name":3344,"etf":3345,"change":1178,"price":3346,"is_up":3254},"Real Estate","XLRE",40.81,{"name":3348,"etf":3349,"change":3350,"price":3351,"is_up":3254},"Utilities","XLU",0.38,39.83,{"name":3353,"etf":3354,"change":629,"price":3355,"is_up":3254},"Comm Services","XLC",110.32,[3357,3361,3365,3369],{"ticker":3358,"name":3359,"price":3360,"change":2877,"is_up":3254},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3362,"name":3363,"price":3364,"change":2432,"is_up":3254},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3366,"name":3367,"price":3368,"change":3267,"is_up":3254},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3370,"name":3371,"price":3372,"change":2073,"is_up":3254},"IWM","iShares Russell 2000",281.52]