[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBRS":3,"homepage-market-summary":30,"stock-historical-CBRS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CBRS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cerebras Systems Inc. Class A Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Cerebras Systems Inc is an AI company. It designs the world's fastest AI infrastructure for training and inference. The company builds the world's largest semiconductor as well as the AI systems to power, cool, and feed the processors data. It develops software to link these systems together into industry-leading supercomputers that are simple to use even for the most complicated AI work, using familiar ML frameworks like PyTorch. Customers use its supercomputers to train industry-leading models. The company uses these supercomputers to run inference at speeds unobtainable from alternative commercial technologies. It delivers these AI capabilities to its customers on-premise and via the cloud. The company generates the majority of its revenue from the USA.","Sunnyvale, CA",false,{"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},166.43,172.39,175.125,165.22,169.52,-3.09,-1.82,11918733.334204,181441,168.6266,386.34,160.81,7370545.010162979,2.5,98,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},7370545,722313410.995972,-46.5,"2026-05-14",[180,181,191,202,213,224,235,246,256,266,277,288,299,310,321,332,343,354,363,374,385,396,407,418,429,440,451,462,473,484,495,506,517,528,539,550,561,572,583,594,605,616,627,638,648,659,670,680,690,701,712,722,732,743,754,763,772,781,790,798,807,815,824,830,838,846,855,864,873,881,890,899,907,914,922,931,939,947,954,962,971,979,987,996,1004,1012,1021,1029,1038,1047,1056,1065,1073,1082,1091,1100,1109,1118],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",181.93,184.67,168.4,-8.13,-4.58,12203634.757302,214828,173.5929,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",183.685,185.3534,177.605,177.65,-17.3,-8.87,13896794.43416,218491,180.8776,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",200.85,214,194.21,194.95,-1.79,-0.91,9465369.091175,127721,203.8782,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",204.5,205.213,193.6149,196.74,-10.01,-4.84,5210544.537165,78854,197.7621,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",211.81,213,203.61,206.75,0.34,0.16,5644656.510516,76812,209.1658,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",197.52,208.65,197.04,206.41,1.17,0.57,3182834.087823,58613,204.8577,{"date":247,"open":248,"high":227,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",212.45,203,205.24,-7.17,-3.38,3837200.879912,67125,206.3181,{"date":257,"open":228,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",213.21,201.06,212.41,3.92,1.88,6073449.682276,87904,208.0994,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",200,211.75,199.85,208.49,10.12,5.1,6890230.444496,93857,208.0383,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",197.36,203.15,196.61,198.37,4.23,2.18,10804205.393167,71971,198.7748,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",194.72,198.798,191.2,194.14,3.67,1.93,5312592.283401,77287,195.466,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",185,191.5,181.88,190.47,6.44,3.5,5042781.569616,75946,188.0901,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",181.71,188.275,180.2199,184.03,2.82,1.56,3555412.587578,57470,183.5521,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",179.862,185.1999,177.53,181.21,-10.72,-5.59,5194259.523507,94857,181.4581,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",192.4,196.7145,189.73,191.93,0.59,0.31,3417735.132133,53684,193.1103,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",190.93,195.07,189.11,191.34,-4.86,-2.48,3414083.678385,61673,191.5146,{"date":355,"open":356,"high":215,"low":357,"close":358,"change":359,"percent_change":208,"volume":360,"transactions":361,"vwap":362},"2026-09-09",196.41,194.56,196.2,-3.57,4281250.955167,74966,198.4648,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",217.11,222.5,199.61,199.77,-10.28,-4.89,7994352.187792,133245,205.4729,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",190.985,216.9,190.45,210.05,19.61,10.3,13761584.06804,205066,208.7984,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",181.44,191.06,181.01,190.44,5.92,3.21,4968733.694072,81378,187.3678,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",170,185.5,168.7,184.52,11.9,6.89,6917663.453083,107282,181.0703,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",179.45,182.33,171.5374,172.62,-11.62,-6.31,6457751.264413,115181,174.7119,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",177.73,184.99,176.2,184.24,5.16,2.88,4617781.245766,68379,181.8631,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",183.83,183.9699,176.8901,179.08,-7.59,-4.07,5366235.586439,93406,179.5335,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",187.245,187.655,180.01,186.67,4.52,2.48,6073987.545122,90937,184.0958,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",180.1,184.21,177.07,182.15,-1.765,-0.96,6697451.512635,104764,180.9949,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",187.96,190.5,180.3871,183.915,-1.515,-0.82,7056058.098246,113150,183.8364,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",190.46,192.5,184.14,185.43,-10.7,-5.46,5749312.414566,115338,187.0589,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",209.675,210.21,195.66,196.13,-13.72,-6.54,7780800.402402,144994,199.9795,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",212.95,213.8048,202.88,209.85,-5.84,-2.71,6646061.684535,120039,207.5405,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",217.675,217.99,201,215.69,-4.32,-1.96,10903463.708068,187483,210.8697,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",239.649,241.71,214.51,220.01,-31.97,-12.69,13241754.839495,229734,222.1481,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",224,261.08,223.44,251.98,33,15.07,14819164.521303,216381,249.8095,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",225,229,215.77,218.98,-12.03,-5.21,14566960.883862,198702,222.8185,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",220,239.9885,219.095,231.01,-31.05,-11.85,16477374.64989,280448,228.3478,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",248.82,265.63,240.8785,262.06,27.3,11.63,8436543.271482,157915,256.0552,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",231.29,236.745,220.5,234.76,4.75,2.07,3167234.925832,63811,230.7505,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",227.545,234.25,224.1,230.01,3.083,1.36,3660109.073364,75221,230.4501,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",217.72,228.99,204.11,226.927,15.627,7.4,4110827.729503,70363,220.171,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",206.505,219.5,205,211.3,-3,-1.4,2944192.427847,50687,212.5945,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",219.18,227,212.59,214.3,-12.85,-5.66,3489460.475822,62857,218.5542,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",221.19,230.99,214.05,227.15,7.18,3.26,5095981.177705,92263,221.3882,{"date":639,"open":640,"high":366,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",190.49,184.85,219.97,21.26,10.7,4736380.356805,76368,212.4249,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",208.07,214.5,195.55,198.71,-4.36,-2.15,3659882.132257,63965,202.3899,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",178.97,204.87,175.575,203.07,33.68,19.88,6630915.941229,100194,196.2107,{"date":671,"open":465,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",190.5665,168.71,169.39,-23.33,-12.11,6207740.070259,100665,177.1125,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":284,"volume":687,"transactions":688,"vwap":689},"2026-07-28",180.47,193.24,173.7,192.72,4.11,4694954.944039,76247,185.0421,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",202.56,202.71,181.75,188.61,-10.51,-5.28,5251299.194818,83805,187.4633,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",213.22,214.975,192.86,199.12,-20.88,-9.49,5917690.898859,94478,199.4854,{"date":713,"open":714,"high":715,"low":716,"close":552,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",205.53,236.3799,201.37,10.2,4.86,8165530.483737,123726,217.5794,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":338,"volume":729,"transactions":730,"vwap":731},"2026-07-22",204.51,244,203.2,209.8,1.23,10774573.530523,168447,221.7099,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",180.79,210.635,179.57,208.57,31.69,17.92,6244140.751719,95908,200.8491,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",176.61,181.9384,164.72,176.88,4.02,2.33,4262892.96846,71819,174.8174,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",172.67999,176.47,162.35001,172.86,-7.6,-4.21,5271900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",178.50999,186.39999,174.75999,180.46001,-3.55,-1.93,3771100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",204.89999,205.11,182.5,184.0099945,-19.8,-9.71,4605000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",206,208.44,187.14999,203.81,-0.81,-0.4,4744600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":349,"volume":797,"transactions":9,"vwap":795},"2026-07-13",207.2,213.87,203.12,204.62,-10.46,3500300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",194.2,216.46001,191.22,215.080002,16.55,8.34,5289100,{"date":808,"open":809,"high":795,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",188.91,186.28,198.53,16.81,9.25,4895300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-08",176,188.55,174.41,181.72,5.11,2.89,3367200,{"date":825,"open":301,"high":301,"low":826,"close":745,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":745},"2026-07-07",173.36,-15.4,-8.02,4827200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":622,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-06",205.35001,206.28999,191.050003,192.0099945,-6.27,4946000,{"date":839,"open":552,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",223.63,203.55,204.86,-16.41,-7.42,6233900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",215.48,228.3,211.25,221.27,0.27,0.12,8657100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",204.52,221.83,201.67,221,4.84,2.24,8539000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",184,220.57001,182.10001,216.16,34.57,19.04,13285400,{"date":874,"open":875,"high":876,"low":26,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",162.66,184.029999,181.59,13.07,7.76,10659000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-25",189.50999,189.91,161.25999,168.52,-13.74,-7.54,18393400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",208,209.99001,181.56,182.25999,-44.46,-19.61,21373800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":89,"volume":906,"transactions":9,"vwap":904},"2026-06-23",213.75,237,210,226.72,2.29,8337400,{"date":908,"open":909,"high":910,"low":530,"close":911,"change":369,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-22",237.83,241.67999,224.42999,-4.38,4738700,{"date":915,"open":552,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",245.24001,215.2,234.71001,21.04,9.85,7196600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",213.92999,230.99001,209.84,213.67,1.42,0.67,4927800,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",218.5,202.28,212.25,-5.78,-2.65,5006500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":262,"volume":946,"transactions":9,"vwap":944},"2026-06-15",224.3,224.8,211,218.029999,4.03,5061500,{"date":948,"open":949,"high":950,"low":892,"close":205,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":205},"2026-06-12",230.28999,230.37,-12.55,-5.54,4717100,{"date":955,"open":956,"high":957,"low":576,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",238.98,241,226.55,-10.78,-4.54,3908500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",226.64999,253.52,226.14999,237.33,10.51,4.63,5373500,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",244.50999,215.0099945,226.82001,-11.01,-4.63,5707400,{"date":980,"open":981,"high":982,"low":983,"close":909,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":909},"2026-06-08",212.60001,249.75999,204.13,36.82,18.32,8691300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",208.67999,222.78,196.73,201.0099945,-14.39,-6.68,4393400,{"date":997,"open":935,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",219.78,205.47,215.39999,0.46,0.21,4137200,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",230.059998,213.25,214.94,-21.58,-9.12,3827700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",220.050003,241.69,217,236.52,23.24,10.9,5236600,{"date":1022,"open":1023,"high":1024,"low":981,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",231.88,232.37,213.28,-23.71,-10,5823700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",247.12,251.35001,232.56,236.99001,-5.6,-2.31,4342400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",260.95001,268.78,241.53,242.59,-24.31,-9.11,5692300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",243.86,269.39001,243.029999,266.89999,25.19,10.42,6523000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",260,262.29001,236.10001,241.71001,-15.07,-5.87,8180300,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-22",285,250.27,256.78,-25.08,-8.9,11783800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",293.70001,294,275.42001,281.85999,-8.83,-3.04,5448100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-20",317.53,338.32999,284.25,290.69,-12.94,-4.26,12851700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",292.17001,333.98999,286.14999,303.63,6.98,2.35,10379500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-18",291.54999,303.66,272.23999,296.64999,16.93,6.05,10158400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",298.48999,306.78,275,279.72,-31.35,-10.08,17119200,{"date":178,"open":1119,"high":25,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},350,300,311.070007,-38.93,-11.12,33497900]