[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRWV":3,"stock-historical-CRWV":31,"homepage-market-summary":3210},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRWV","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},"CoreWeave, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CoreWeave is a modern cloud infrastructure company that offers Nvidia GPUs and other essential AI hardware with optimized efficiency to handle the most demanding AI training and inference workloads. Its cloud platform supports the development and use of foundational large language models and the delivery of next-generation AI applications to satisfy the growing demand for AI around the world.","2,189","Livingston, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},89.62,90.95,92.8,88.55,88.57,1.05,1.19,22544364.865687,223237,90.308,153.2,60.55,28359502.94952372,31.4,381,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":42},365,1,1000,{"period_high":36,"period_low":37,"average_volume":38,"total_volume":39,"period_return":40,"latest_close":16,"start_date":41,"end_date":5},187,36,26891161,9815273937.38093,132.72,"2025-04-22",[43,44,54,64,75,86,97,108,119,130,141,152,163,174,184,194,205,216,227,238,249,260,271,282,293,304,314,324,335,346,357,368,379,390,401,412,423,434,445,455,465,475,486,497,508,517,528,538,549,560,571,582,592,602,612,620,629,637,646,654,661,670,678,686,695,703,712,721,729,737,746,755,763,772,781,789,798,807,816,824,832,841,850,859,868,877,886,895,904,913,921,930,939,948,956,965,973,982,991,1000,1009,1018,1026,1035,1044,1053,1061,1070,1079,1088,1097,1106,1115,1124,1133,1140,1149,1157,1166,1175,1184,1193,1202,1211,1220,1229,1238,1247,1256,1265,1274,1282,1290,1297,1305,1314,1322,1330,1337,1345,1353,1361,1368,1376,1385,1393,1402,1411,1417,1426,1435,1443,1452,1460,1469,1478,1486,1495,1503,1512,1520,1527,1535,1543,1552,1561,1570,1578,1586,1594,1603,1611,1618,1627,1635,1643,1652,1660,1668,1676,1685,1694,1702,1711,1719,1728,1736,1744,1753,1762,1770,1778,1786,1793,1801,1810,1819,1828,1837,1846,1853,1862,1871,1879,1888,1897,1904,1913,1921,1929,1936,1944,1952,1960,1969,1976,1984,1992,2000,2009,2017,2025,2033,2039,2047,2054,2063,2072,2081,2090,2098,2106,2113,2121,2130,2138,2147,2155,2162,2170,2179,2188,2196,2205,2214,2223,2231,2239,2248,2256,2265,2273,2281,2290,2299,2307,2316,2325,2333,2342,2350,2358,2367,2375,2384,2392,2401,2409,2417,2426,2435,2443,2449,2457,2466,2475,2483,2491,2497,2504,2513,2521,2528,2537,2545,2553,2562,2571,2579,2587,2596,2605,2612,2621,2628,2637,2645,2654,2662,2670,2678,2684,2693,2702,2710,2717,2724,2732,2741,2750,2759,2767,2774,2782,2791,2800,2808,2815,2823,2832,2841,2849,2858,2866,2874,2881,2888,2896,2905,2912,2920,2928,2937,2946,2955,2964,2973,2981,2988,2995,3001,3010,3017,3026,3035,3043,3051,3059,3068,3075,3084,3093,3102,3110,3118,3127,3135,3144,3153,3161,3170,3178,3187,3194,3203],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":45,"open":46,"high":47,"low":48,"close":20,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",87.575,88.88,84.5,1.45,1.66,20464569.718674,191688,87.0717,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":22,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",88.07,89.72,86.38,87.12,1.38,22348074.304466,194607,87.3508,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",86.275,90.47,85.141,85.93,0.86,1.01,26027146.26585,239669,87.2543,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",86.205,88.2158,83.53,85.07,-2.52,-2.88,19752249.609424,211590,85.3334,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",90.365,90.91,86.8,87.59,-2.54,-2.82,23569273.681136,224831,87.9751,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",88.905,91.1225,85.9362,90.13,3.23,3.72,33748930.534398,321015,88.7932,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",88.985,90.36,86.55,86.9,0.14,0.16,31705052.8319,285675,88.1023,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",85.71,89.23,84.6,86.76,1.33,1.56,26584453.60324,256709,86.9591,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",81.56,87.25,80.92,85.43,4.07,5,39845075.242963,313063,85.0688,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-18",79.83,81.74,79.16,81.36,1.48,1.85,66370228.016507,322419,80.5103,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",81.45,82.43,78.27,79.88,-3.47,-4.16,79705737.801154,722449,80.3548,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",83.75,85.258,81.1571,83.35,2.43,3,18805366.232954,199466,83.7388,{"date":175,"open":176,"high":177,"low":178,"close":134,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",82.62,83.86,80.52,-2.06,-2.48,15494817.070255,174957,81.819,{"date":185,"open":186,"high":69,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",82.65,82.08,82.98,-6.01,-6.75,26244258.87722,301985,83.65,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",91.08,91.9899,88.62,88.99,-0.13,-0.15,17682418.353505,186313,89.9917,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",89.91,92.19,88.73,89.12,-5.82,-6.13,27867134.505378,282488,90.1585,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",100.035,100.5813,94.61,94.94,-4.89,-4.9,22038762.829273,239177,96.6388,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",92.95,104.59,92.88,99.83,10.47,11.72,51191160.646153,525467,99.8726,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",85.725,89.63,84.9,89.36,4.8,5.68,20796936.005332,204579,87.9207,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",80.12,84.85,79.03,84.56,3.63,4.49,18817414.715081,177354,82.7465,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",80.09,82.53,79.58,80.93,-0.92,-1.12,15373255.385536,205704,80.8074,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-01",82.34,82.81,80.37,81.85,-3.04,-3.58,15833702.650979,183315,81.6634,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-31",82.63,85.23,82.4,84.89,0.66,0.78,13238679.652998,125979,84.0455,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-28",85.17,87.8999,83.17,84.23,-2.57,-2.96,17332101.693138,189122,84.8122,{"date":305,"open":306,"high":307,"low":308,"close":90,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-27",90.75,91.81,86.51,-1.21,-1.37,19872213.759057,214900,88.0108,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-26",86.89,89.9107,86.75,88.01,-0.03,14056766.163162,138528,88.4064,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-25",88.27,90.25,87.5,88.04,1.79,2.08,14224344.279411,156839,88.6041,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-24",85.16,87.2,83.23,86.25,-1.6,-1.82,19581392.494309,220571,85.4626,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-21",90.395,91.52,87.41,87.85,-1.91,-2.13,22187528.243496,241761,89.1765,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",90.305,93.77,88.78,89.76,-1.11,-1.22,17480519.491739,227556,90.4408,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-19",94.23,94.3804,88.8505,90.87,-2.3,-2.47,26276329.732011,303378,91.5888,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-18",101.4,102.38,93.15,93.17,-12.83,-12.1,36728225.241099,420283,96.3873,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-17",107.01,109.9,101.22,106,0.74,0.7,32173250.804447,348961,105.9276,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-14",106.245,110.3,102.5,105.26,-1.03,-0.97,33142493.898688,332092,105.6454,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-13",107.14,117.49,105.84,106.29,-1.44,-1.34,50037062.608712,562551,110.5412,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-12",108.7,111.83,105.44,107.73,17.41,19.28,86559874.518746,913925,107.9052,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",90.94,93.5955,87.46,90.32,2.13,2.42,27288662.978371,327429,89.3735,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":180,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",92.35,93.98,88.17,88.19,-2.74,20461665.152792,223636,89.8611,{"date":456,"open":122,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-07",91.03,85.5835,90.67,5.34,6.26,18488410.296008,209072,88.9704,{"date":466,"open":467,"high":122,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-06",86.35,85,85.33,-4.56,-5.07,16444818.706438,212218,86.8976,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",92.29,94.1499,89.77,89.89,-2.01,-2.19,20372257.044497,231760,91.428,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",86.425,94.3,86.26,91.9,6.14,7.16,32966709.83224,365063,91.2563,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-03",70.555,86.2,69.89,85.76,13.99,19.49,44046399.950788,418074,81.999,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":353,"percent_change":82,"volume":514,"transactions":515,"vwap":516},"2026-07-31",77.035,78.5,69.97,71.77,25975887.989685,295657,72.7573,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",68.3,75.87,67.55,73.9,13.08,21.51,43463211.133879,441918,72.67,{"date":529,"open":530,"high":531,"low":27,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",66.67,66.89,60.82,-6.48,-9.63,35668150.866296,402742,62.9632,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",68.97,69.18,64.633,67.3,-3.49,-4.93,29229518.871076,327017,66.5199,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",73.8,74.91,69.69,70.79,-1.09,-1.52,17712598.517419,222081,71.2687,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",79.5,79.5693,71.67,71.88,-9.22,-11.37,25139664.778189,298954,74.1638,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",81,85.19,80.55,81.1,-1.54,-1.86,17907694.060307,186649,82.3761,{"date":583,"open":584,"high":585,"low":264,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",79.89,85.37,82.64,3.06,3.85,23516924.640979,227641,83.2806,{"date":593,"open":594,"high":595,"low":596,"close":264,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",75.0015,80.45,74.5,6.52,8.92,25055239.421812,257780,78.4183,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":201,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",75.765,79.305,73.01,73.06,-0.2,22799456.812076,263511,75.5303,{"date":613,"open":614,"high":596,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-17",70.71,68.51,73.21,0.3,0.41,35852600,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-16",75.57,75.62,72.080002,72.91,-4.21,-5.46,25033000,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":93,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-07-15",78.735,80.64,74.81,77.12,-3.53,24132300,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-14",84.66,85.91,78.4,79.94,-3.37,-4.05,25969000,{"date":647,"open":648,"high":47,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-13",86.97,82.72,83.31,-5.57,-6.27,18630100,{"date":655,"open":480,"high":656,"low":657,"close":47,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":47},"2026-07-10",91.31,87.93,-0.82,-0.91,12714000,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",93.33,95.136,89.372,89.7,-0.3,-0.33,24829300,{"date":671,"open":188,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",90.15,82.82,90,6.47,7.75,23876900,{"date":679,"open":680,"high":681,"low":682,"close":79,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":79},"2026-07-07",83.74,85.31,79.456,-2.93,-3.39,23450300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",83.014999,87.54,82.505,86.46,4.715,5.77,21929600,{"date":696,"open":697,"high":449,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-02",86.27,80.56,81.745,-3.94,-4.6,32579500,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-01",88.865,90.26,85.010002,85.685,-13.855,-13.92,60851900,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",95.18,99.79,93.88,99.54,4.03,4.22,18789300,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":363,"volume":728,"transactions":9,"vwap":726},"2026-06-29",98.38,98.47,89.55,95.51,-1.07,21976900,{"date":730,"open":714,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",98.089996,93.5,96.58,-2.18,-2.21,47706000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-25",105.28,106.54,98.42,98.76,-2.12,-2.1,21772100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-24",103.575,104.54,98.253,100.88,-4.84,-4.58,22104300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":651,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-23",102.925,112.010002,101.96,105.72,-5,25319700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-22",119.084999,119.19,106.61,111.29,-6.66,-5.65,29892800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",118.85,119.89,114.125,117.95,2.74,2.38,65546300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":342,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-17",117.07,122,114.9,115.21,-1.56,26674200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-16",108.3,119.45,107.62,117.029999,10.32,9.67,42823900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-15",104,108.8,103.8,106.71,6.16,6.13,22004000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",99.12,105.55,97.22,100.55,4.81,5.02,36215900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":114,"volume":823,"transactions":9,"vwap":821},"2026-06-11",92.635,96.51,91.019997,95.74,0.13,22683500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":82,"volume":831,"transactions":9,"vwap":829},"2026-06-10",95.39,100.51,95.099998,95.61,-2.84,17855600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-09",103.99,105.385,93.6,98.45,-3.92,-3.83,26865600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-08",102.029999,104.3,98.4,102.37,1.98,1.97,23379800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",104.635,104.8,95.54,100.39,-7.64,-7.07,32460800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-04",107.49,110.45,105.029999,108.029999,-2.9,-2.61,26752000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",119.915,121.96,110.55,110.93,-8.34,-6.99,26460100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-02",129.96001,132.14999,118.82,119.27,-5.55,-4.45,34814000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-01",114.775,127.849,114.715,124.82,15.29,13.96,58297300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-29",108.019997,110.25,102.3,109.53,2.67,2.5,28158200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-28",107.95,110.33,103.63,106.86,2.59,2.48,23406000,{"date":914,"open":915,"high":810,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-27",105.11,99.6,104.27,-1.62,-1.53,24155000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",108.24,109.2,105,105.89,0.4,0.38,21456100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",109.32,109.85,104.88,105.49,-2.09,-1.94,20001600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",106.56,108.44,103.161,107.58,6.3,6.22,31898600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-20",101.5,102.75,98.099998,101.28,1.47,21656800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-19",98.53,101.31,94.82,99.81,-3.96,-3.82,29845600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":635,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-18",106.785,106.95,98.65,103.77,-3.29,38653700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-15",109.415,110.36,106.44,107.3,-6.915,-6.05,22048200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-14",111.53,118.21,110.059998,114.215,2.905,2.61,27702300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-13",112.95,112.98,106.34,111.31,3.56,3.3,23598000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",110.79,110.98,101.12,107.75,-6.95,-6.06,32879100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-11",112.019997,119.49,111.5,114.7,0.55,0.48,27701900,{"date":1019,"open":1020,"high":1021,"low":872,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-08",118.46,123.75,114.15,-14.69,-11.4,48479400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",132.054993,133.589,125.43,128.84,-9.14,-6.62,41365300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",131.074997,138.25,130.41,137.98,10.09,7.89,31677900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",125,129.52,122.524,127.89,2.46,1.96,22972800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1030,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1030},"2026-05-04",121.18,129.97,121.17,6.42,5.39,30197300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-01",114.11,121.855,113.14,119.010002,7.41,6.64,27413000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-30",117.29,118.25,111.18,111.6,-2.59,-2.27,25279800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-29",108.195,115.47,107.050003,114.19,8.66,8.21,27754000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-28",103.6,110,103.050003,105.53,-6.53,-5.83,27765200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-27",109.87,112.82,104.93,112.059998,1.92,1.74,24929000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-24",120.97,121,106.51,110.14,-7.28,-6.2,33898200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",122.099998,124.2,116.15,117.42,-5.12,-4.18,21696200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",118.3,124.96,117.575,122.54,7.38,6.41,31878200,{"date":1134,"open":1126,"high":1135,"low":1136,"close":1137,"change":1077,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",120.82,113.8,115.16,-1.93,18656100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-20",116.18,118.080002,110.6,117.43,0.58,0.5,29542400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1077,"volume":1156,"transactions":9,"vwap":1154},"2026-04-17",120.385,120.69,115.99,116.85,-2.71,24685900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-16",119.98,122.14,114.8,119.56,0.87,0.73,28917600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-15",119.83,121.37,113.87,118.69,1.49,1.27,43324900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",114.945,119.059998,112.91,117.2,6.93,6.28,46586000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-13",104.225,114.099998,103.87,110.27,8.27,8.11,56011100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-10",93.44,105.9,93.2,102,10,10.87,83416500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-09",90.4,94.96,84.81,92,3.1,3.49,65533300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-08",91.985,93.9,87.45,88.9,3.66,4.29,19538600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",80.18,85.3,80.135,85.24,4.3,5.31,16277300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-06",81.33,82.29,79.56,80.94,-1.3,-1.58,16946900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",75.76,82.5,73.81,82.24,3.8,4.84,20958200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",79.49,80.54,76.8,78.44,0.97,1.25,28569000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",73,77.59,72.42,77.47,8.32,12.03,27917100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-30",75.31,75.46,67.15,69.15,-5.66,-7.57,27315900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":633,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":633},"2026-03-27",78.41,79.4,73.22,-5.64,-7.01,22244300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":595,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":595},"2026-03-26",86.85,88.26,80.16,-7.13,-8.14,18464600,{"date":1291,"open":285,"high":1292,"low":252,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-25",88.75,87.58,4.56,5.49,19101600,{"date":1298,"open":1299,"high":48,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-24",82.93,80.099998,83.019997,1.06,1.29,21616500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-23",81.8,85.34,80.31,81.96,0.49,0.6,19755800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":33,"volume":1321,"transactions":9,"vwap":1319},"2026-03-20",80.14,83.15,77.58,81.47,0.81,29378500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":866,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",80,81.6,78.78,80.66,-2.16,19522400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":673,"change":397,"percent_change":1335,"volume":1336,"transactions":9,"vwap":673},"2026-03-18",80.71,85.28,80.040001,0.85,17332800,{"date":1338,"open":1339,"high":1340,"low":132,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-17",83.98,85.099998,82.12,-3.74,-4.36,17332100,{"date":1346,"open":1347,"high":1285,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-16",85.87,81.88,85.86,4.75,5.86,25842500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1254,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",81.07,84.44,79.46,81.11,1.57,17700700,{"date":1362,"open":1363,"high":1364,"low":641,"close":1365,"change":744,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-12",79.63,82.38,79.86,-2.56,16174700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1310,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1310},"2026-03-11",79,82.99,77.86,7.04,9.4,33672100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-10",75.019997,75.92,73.75,74.92,0.51,0.69,16449300,{"date":1386,"open":1387,"high":596,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-09",71.54,70.7,74.41,1.42,1.95,21551500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-06",72.95,77.95,71.85,72.99,-1.83,-2.45,25591600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",77,78.68,73.25,74.82,-4.68,-5.89,22667500,{"date":1412,"open":1413,"high":1327,"low":1414,"close":562,"change":1415,"percent_change":676,"volume":1416,"transactions":9,"vwap":562},"2026-03-04",77.8,75.8,5.72,25322800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",75.23,75.37,70.37,73.78,-4.27,-5.47,24549400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-02",76.61,80.33,75.6,78.050003,-1.51,-1.9,25514200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1233,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1233},"2026-02-27",84.22,84.38,75.66,-18.07,-18.51,67921300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-26",98.85,100.75,95.019997,97.63,-0.38,-0.39,27329400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1235,"volume":1459,"transactions":9,"vwap":1457},"2026-02-25",100.98,103.44,97.85,98.010002,-1.29,20881000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-24",91.059998,99.37,90.686,99.3,8.46,9.31,24587600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-23",87.36,93.39,86.57,90.84,1.59,1.78,21774800,{"date":1479,"open":1480,"high":1481,"low":48,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-20",93.56,93.675,89.25,-7.89,-8.12,46247700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-19",95.285,98.29,93.51,97.14,1.69,1.77,10807600,{"date":1496,"open":1497,"high":1498,"low":328,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-18",91.084999,97.29,95.45,4.45,4.89,17481800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-17",92.69,95.46,89.089996,91,-5.04,-5.25,17482200,{"date":1513,"open":1514,"high":1515,"low":1508,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-13",94.28,100.69,96.040001,0.34,0.36,23117000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1015,"percent_change":1146,"volume":1526,"transactions":9,"vwap":1525},"2026-02-12",94.265,97.5,90.33,95.7,20441400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-11",95.82,97.77,88.53,95.15,0.04,21192300,{"date":1536,"open":1537,"high":1498,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-10",95,93.8,95.11,-1.68,-1.74,14088200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-09",90.07,97.94,88.7,96.79,6.84,7.6,25424400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-06",77.9,90.6,77.099998,89.95,15.3,20.5,36852800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-05",79.65,81.97,74,74.65,-7.81,-9.47,23637700,{"date":1571,"open":725,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-04",91.95,81.010002,82.46,-7.6,-8.44,26247800,{"date":1579,"open":820,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-03",92.12,83.93,90.059998,1.12,1.26,25101400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":470,"volume":1593,"transactions":9,"vwap":1591},"2026-02-02",92.835,94.77,88.52,88.94,-4.25,19489100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-30",99,99.5,92.5,93.19,-6.34,-6.37,25314900,{"date":1604,"open":1605,"high":977,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-29",103.86,96.099998,99.53,-6.49,-6.12,30885900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":830,"percent_change":866,"volume":1617,"transactions":9,"vwap":1616},"2026-01-28",114.155,114.45,102.64,106.019997,36455600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-27",103.7,111.79,101.86,108.86,10.55,10.73,49218800,{"date":1628,"open":1198,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-26",108.65,98.050003,98.31,5.33,5.73,49349000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":22,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-23",90.45,95.98,87.07,92.98,1.3,20375000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-22",97.52,99.47,91.57,91.79,-2.26,-2.4,19946400,{"date":1653,"open":1654,"high":1655,"low":133,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-21",95.395,95.92,94.050003,-1.17,-1.23,29676600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":189,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-20",95.3,97.37,93.13,95.22,-5.94,26822500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":946,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-16",97.32,102.979,95.75,101.23,6.55,34781400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-15",94.73,99.73,94.25,95.010002,5.21,5.8,40670400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-14",89.2,93.18,86.5,89.8,2.32,2.65,28378300,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1400,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-13",89.050003,91.5,86.86,87.48,-2.72,20414100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-12",78.75,91.94,77.81,89.93,9.79,12.22,43610500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1316,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1316},"2026-01-09",78.32,81.5,75.51,3.05,3.96,26303200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-08",77.575,79.93,75.91,77.089996,-0.09,-0.12,20472200,{"date":1729,"open":1730,"high":642,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-07",77.14,75.75,77.18,-0.76,-0.98,14413400,{"date":1737,"open":1738,"high":1739,"low":1380,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-06",78.65,78.84,77.94,1.08,1.41,25473300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-05",82.9,84.54,76.77,76.86,-2.46,-3.1,27206500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-02",73.93,81.17,73.16,79.32,7.71,10.77,30050000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1751,"volume":1769,"transactions":9,"vwap":1767},"2025-12-31",73.49,73.675,70.43,71.61,-2.29,18122800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":522,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":522},"2025-12-30",74.755,75.862,73.65,-1.02,-1.36,13291800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1381,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1381},"2025-12-29",73.54,77.75,73.4,-1.5,-1.96,14033100,{"date":1787,"open":1370,"high":1788,"low":1789,"close":1790,"change":1400,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-26",79.29,75.73,76.42,-3.11,14073500,{"date":1794,"open":1795,"high":1234,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-24",80.07,78.55,78.87,-1.39,-1.73,11922600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-23",82.28,83.71,78.7,80.26,-4.57,-5.39,22239800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-22",84.99,87.31,84.18,84.83,1.83,2.2,23984300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-19",70.86,84.29,70.73,83,15.32,22.64,70583000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-18",67.445,68.94,65.866,67.68,3.13,4.85,34161600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-17",69.55,69.99,63.8,64.55,-4.95,-7.12,48237300,{"date":1847,"open":1388,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":700,"volume":1852,"transactions":9,"vwap":1850},"2025-12-16",71.5,67.75,69.5,-2.85,36004000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-15",79.33,79.74,72.019997,72.35,-6.24,-7.94,31357600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-12",86.19,87.7,77.66,78.59,-8.79,-10.06,35221400,{"date":1872,"open":1873,"high":1531,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-11",83.010002,81.099998,87.38,-0.78,-0.88,26922800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-10",88.435,89.79,85.35,88.16,-2.5,-2.76,26553900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-09",84.52,91.22,83.77,90.66,4.42,5.13,34362200,{"date":1898,"open":193,"high":1899,"low":1900,"close":1901,"change":179,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-08",87,80.145,86.24,-2.33,39915900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-05",87.3,88.76,84.62,88.3,2.55,2.97,20076800,{"date":1914,"open":1915,"high":1916,"low":1372,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-04",79.185,88.375,85.75,6.39,8.05,29382900,{"date":1922,"open":1923,"high":1363,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-03",75.54,73.379,79.36,3.33,4.38,19858800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":407,"percent_change":419,"volume":1935,"transactions":9,"vwap":1934},"2025-12-02",77.5,82.84,75.95,76.029999,25555700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1059,"volume":1943,"transactions":9,"vwap":1941},"2025-12-01",71.25,77.39,69.32,77.059998,3.94,25412600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1657,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-28",75.625,75.63,72.125,73.12,-1.57,14114900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":170,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-26",74.76,76.6,72.85,74.29,4.21,28793300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-25",70.835,72.24,66,71.29,-2.31,-3.14,27805500,{"date":1970,"open":1395,"high":1971,"low":1972,"close":1973,"change":1391,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-24",74.21,70.84,73.6,2.72,29927600,{"date":1977,"open":1978,"high":1956,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-21",70.78,65.22,71.65,2.44,3.53,38889500,{"date":1985,"open":176,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-20",83.49,68.95,69.21,-5.71,-7.62,40999800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1381,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1381},"2025-11-19",75,77.37,72.88,0.02,0.03,26796000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-18",74.445,77.88,70.471,74.9,-0.43,-0.57,33464400,{"date":2010,"open":1715,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-17",78.48,72.55,75.33,-2.03,-2.62,29176400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1734,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-14",75.845,80.2,73.47,77.36,-1.25,52465600,{"date":2026,"open":2027,"high":468,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-13",84.385,77.25,78.34,-7.09,-8.3,42804800,{"date":2034,"open":2035,"high":1598,"low":2036,"close":135,"change":300,"percent_change":2037,"volume":2038,"transactions":9,"vwap":135},"2025-11-12",91.77,85.32,-3.35,41722500,{"date":2040,"open":1606,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-11",98,88,88.39,-17.22,-16.31,76900400,{"date":2048,"open":404,"high":404,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-10",102.78,105.61,1.6,1.54,43561500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-07",103.12,105.35,100.019997,104.010002,-2.92,-2.73,24982600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-06",115.94,116.44,104.099998,106.93,-7.49,-6.55,26204600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-05",118.42,118.49,112.17,114.42,-1.33,-1.15,17381000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-04",119.96,123.24,115.14,115.75,-10.57,-8.37,18552200,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-03",133.83501,125.88,126.32,-7.39,-5.53,14294400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1692,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-31",133.875,138.36,132.3,133.71001,2.02,16050200,{"date":2107,"open":2108,"high":2109,"low":1039,"close":2110,"change":2111,"percent_change":1600,"volume":2112,"transactions":9,"vwap":2110},"2025-10-30",135.45,137.17999,131.059998,-8.87,19142000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1895,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-29",137.75,140.33,134.12,139.92999,3.81,19837000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-28",136.81,141.78999,134.55,134.8,-1.26,-0.93,23205400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1692,"volume":2137,"transactions":9,"vwap":2135},"2025-10-27",135.57001,136.92999,132.60001,136.059998,3.51,13680800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-24",127.099998,133.054993,125.99,132.55,9.21,7.47,21236000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1172,"volume":2154,"transactions":9,"vwap":2152},"2025-10-23",120.089996,124.9,118.26,123.34,1.81,14707300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":635,"percent_change":93,"volume":2161,"transactions":9,"vwap":2160},"2025-10-22",123.455,124.57,114.17,121.53,26660100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1950,"volume":2169,"transactions":9,"vwap":2167},"2025-10-21",123.905,126.25,119.31,125.059998,-2,24392800,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-20",137.89999,138.30499,126.71,127.059998,-9.81,-7.17,25428500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-17",137.36501,137.60001,129.039993,136.87,-4.87,-3.44,30264600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":902,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-16",141.44,150.39999,137.81,141.74001,1.8,36104200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-15",139.53,141.48,134.42,139.24001,5.18,3.86,20652900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-14",138.17,139.39999,130.3,134.059998,-7.56,-5.34,25696100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-13",141.855,144,136.0099945,141.62,3.19,2.3,20760600,{"date":2224,"open":2225,"high":26,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-10",146.059998,137.039993,138.42999,-4.65,-3.25,44474000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1208,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-09",139.77,143.69,136.49001,143.080002,2.21,24633300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-08",131.98,140.8,131.23,139.98,11.15,8.65,34398800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1667,"transactions":9,"vwap":2253},"2025-10-07",136.155,138.50999,126.36,128.83,-5.02,-3.75,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-06",137.35001,144.32899,133.78,133.85001,-0.94,-0.7,26763600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1902,"volume":2272,"transactions":9,"vwap":2270},"2025-10-03",139,140.55,130.8,134.78999,-3.21,23405600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1383,"volume":2280,"transactions":9,"vwap":2278},"2025-10-02",140.5,140.64999,134.52499,138,0.95,21567600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-01",135.92999,137.61,132.27,137.050003,0.2,0.15,22675000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-30",136.21001,142.67,133.22,136.85001,14.33,11.7,71176800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2153,"volume":2306,"transactions":9,"vwap":2304},"2025-09-29",120.71,126.5,120.5,122.52,2.18,22532200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-26",127.915,129.38,119.5,120.34,-6.32,-4.99,29939300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-25",130.074997,138.95,125.8,126.66,-6.74,-5.05,48895600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1103,"volume":2332,"transactions":9,"vwap":2330},"2025-09-24",132.82001,133.8,124.059998,133.39999,2.51,26409200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-23",135.71001,136,127.040001,130.89,-2.34,-1.76,29126400,{"date":2343,"open":2344,"high":2345,"low":2311,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-22",124.69,136.48,133.23,8.37,6.7,40323400,{"date":2351,"open":2352,"high":2353,"low":784,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-19",122.050003,129.39,124.86,3.47,2.86,47567700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-18",122.375,122.88,118.2,121.39,0.53,0.44,21873400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1476,"volume":2374,"transactions":9,"vwap":2372},"2025-09-17",119.48,121.84,114.57,120.86,2.11,24420700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-16",121.47,125.76,115.12,118.75,-1.72,-1.43,29506800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1550,"volume":2391,"transactions":9,"vwap":2389},"2025-09-15",120.85,121.88,116.11,120.47,8.51,37532700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-12",113.925,115.31,104.07,111.96,-0.73,-0.65,32550400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":884,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-11",117.9,118.643,112.13,112.69,-3.8,25179300,{"date":2410,"open":2411,"high":2150,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-10",110.025002,109.010002,117.14,16.92,16.88,70127000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-09",99.885,103.89,97.050003,100.22,6.67,7.13,40286700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-08",88.92,96.17,88.643,93.55,4.46,5.01,24705200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1507,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1507},"2025-09-05",90.019997,90.44,84.4,1.61,1.84,18448500,{"date":2444,"open":2445,"high":57,"low":2446,"close":1699,"change":1650,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1699},"2025-09-04",88.48,85.21,-2.67,17805100,{"date":2450,"open":2451,"high":2452,"low":1907,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-03",93.745,93.79,89.88,-3.46,-3.71,18944000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-02",96.63,97.13,90.7,93.34,-9.7,-9.41,33402500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-29",100.9,103.080002,96.319,103.040001,0.25,0.24,24208300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1351,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-28",100.64,105.5,99.9,102.79,6.05,45313200,{"date":2484,"open":2485,"high":1523,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-27",93.95,92.65,96.93,5.54,6.06,32747400,{"date":2492,"open":2493,"high":1589,"low":439,"close":2494,"change":2495,"percent_change":727,"volume":2496,"transactions":9,"vwap":2494},"2025-08-26",91.82,91.39,-0.99,16042700,{"date":2498,"open":2499,"high":2499,"low":674,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-25",94,92.38,-1.61,-1.71,14803400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-22",91.089996,98.6,88.58,93.99,3.2,3.52,34000400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2398,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-21",94.014999,95.84,90.65,90.79,-0.8,27261800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":349,"change":310,"percent_change":2526,"volume":2527,"transactions":9,"vwap":349},"2025-08-20",90.155,91.65,85.26,-1.47,32919800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-19",96.44,96.5,88.65,92.89,-3.91,-4.04,32158900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-18",102.21,103.91,96.7,96.8,-3.17,33761100,{"date":2546,"open":2547,"high":1198,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-15",95.9,94.7,99.97,0.465,0.47,52661100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-14",115.26,116.88,98.81,99.505,-18.255,-15.5,51195200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-13",132.97501,134.5,117.6,117.76,-30.99,-20.83,37157600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1058,"volume":2578,"transactions":9,"vwap":2576},"2025-08-12",135.825,148.8,130.42999,148.75,8.97,28270300,{"date":2580,"open":2126,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-11",141.5,130.17999,139.78,10.23,7.9,19430300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-08",128.050003,130.98,121.7,129.55,8.47,7,17159700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-07",115.48,122.2,115.019997,121.080002,10.84,9.83,17715900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":341,"percent_change":2382,"volume":2611,"transactions":9,"vwap":2610},"2025-08-06",110.5,112,105.56,110.24,7794300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-05",105.225,114.25,104.503,111.84,5.83,5.5,11902800,{"date":2622,"open":2623,"high":944,"low":2624,"close":2625,"change":2626,"percent_change":2194,"volume":2627,"transactions":9,"vwap":2625},"2025-08-04",106.675,101.6,106.010002,1.87,9034900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-01",104.9,109.3,103.105,104.14,-9.99,-8.75,13055000,{"date":2638,"open":2639,"high":2640,"low":1013,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-31",112.63,119.59,114.13,11.24,10.92,24987800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-30",108.755,109.5,100.8,102.89,-5.85,-5.38,11052000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":577,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-29",108.84,113.44,106.3,108.74,-1.4,10513300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2212,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-28",115,116.8,109.6,110.28,-4.62,9628100,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-25",119.93,114.23,115.62,-4.38,-3.65,10297500,{"date":2679,"open":2680,"high":2094,"low":2681,"close":2681,"change":980,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-24",125.75,120,-4.8,7629900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-23",132,132.12,125.383,126.050003,-3.72,-2.87,6691200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-22",125.925,132.39999,122.7,129.77,4.86,3.89,9407300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2052,"volume":2709,"transactions":9,"vwap":2707},"2025-07-21",126.53,134.3,124.11,124.91,1.89,11231200,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1006,"volume":2716,"transactions":9,"vwap":2714},"2025-07-18",132.52,122.19,123.019997,-9.19,12863600,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1272,"volume":2723,"transactions":9,"vwap":2721},"2025-07-17",141.37,131.34,132.21001,-10.83,12204700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1104,"volume":2731,"transactions":9,"vwap":2729},"2025-07-16",143.14999,146.99001,139.020004,143.039993,2.45,10835400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-15",144.24001,146.75,140.050003,140.59,8.215,6.21,17316200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-14",130.38,135.67,129.99001,132.375,6.535,5.19,11432900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-11",132.925,136.36,125.67,125.84,-12.45,-9,15721900,{"date":2760,"open":2761,"high":2762,"low":2218,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-10",152.8,153.5,138.28999,-14.76,-9.64,16519500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2051,"percent_change":1302,"volume":2773,"transactions":9,"vwap":2772},"2025-07-09",155.2,156.47,149.7,153.050003,9572200,{"date":2775,"open":2776,"high":2777,"low":2576,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-08",159.345,160.42,151.45,-8.25,-5.17,12024600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-07",161.17999,163.66,155.25999,159.7,-5.5,-3.33,12665700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-07-03",155,166.22,153.55,165.2,13.43,8.85,10442400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2447,"volume":2807,"transactions":9,"vwap":2805},"2025-07-02",152.81,158.72,151.25999,151.77,-4.17,8458200,{"date":2809,"open":2810,"high":2810,"low":2811,"close":2812,"change":1844,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-01",162.78,154.89999,155.94,-4.37,10913500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1103,"volume":2822,"transactions":9,"vwap":2820},"2025-06-30",163.31,173.349,160.46001,163.059998,3.07,13731800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-27",160.13,167.88,158.2,159.99001,1.91,1.21,17437600,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-26",164.14999,165.99001,152.88901,158.080002,-1.42,-0.89,17009600,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1575,"volume":2848,"transactions":9,"vwap":2846},"2025-06-25",178.020004,180.25,157.89999,159.5,-13.12,17830200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-24",176.37,183.98,171.23,172.62,-1.06,-0.61,18343600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":1808,"volume":2865,"transactions":9,"vwap":2863},"2025-06-23",183.32001,183.53,159,173.67999,-9.9,26820700,{"date":2867,"open":2868,"high":36,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-20",171.82001,168.85001,183.58,13.58,7.99,31258700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1138,"percent_change":267,"volume":2880,"transactions":9,"vwap":2879},"2025-06-18",173.33,176.75,165.55,170,19866400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2797,"percent_change":2593,"volume":2887,"transactions":9,"vwap":2886},"2025-06-17",156.98,175.38,155.8,171.92999,32381800,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2891,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2891},"2025-06-16",148.60001,158.5,143.48,11.31,7.68,19757100,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-13",143.24001,154.5,142.5,147.19,-1.78,-1.19,16515200,{"date":2906,"open":2907,"high":2908,"low":2900,"close":2909,"change":2398,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-06-12",153.7,154.8,148.97,-0.49,15249000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2771,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2771},"2025-06-11",160.0099945,166.029999,145.5,-5.2,-3.36,25772800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2811,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2811},"2025-06-10",156.5,158.3,149,-7.2,-4.44,24264300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-09",147.8,163.28999,144.13699,162.10001,21.94,15.65,29451700,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-06",144.92999,148.78999,138.59,140.16,5.11,3.78,23229900,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-05",156,157.46001,132.8,135.050003,-28.05,-17.2,50579600,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-04",155.875,166.63,144.3,163.10001,12.62,8.39,55448700,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-03",125.3,150.88,124.7,150.48,30.28,25.19,53920700,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2872,"volume":2980,"transactions":9,"vwap":2978},"2025-06-02",116.295,123.66,114,120.2,8.89,26269100,{"date":2982,"open":2983,"high":2984,"low":2630,"close":996,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":996},"2025-05-30",109,111.95,5.76,5.46,23532800,{"date":2989,"open":2990,"high":2991,"low":1093,"close":810,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":810},"2025-05-29",123.5,130.75999,-10.6,-9.13,38642700,{"date":2996,"open":1021,"high":1021,"low":2997,"close":1119,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":1119},"2025-05-28",113,-7.82,-6.31,27833900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-05-27",109.268,125.019997,107.975,123.97,21.23,20.66,38032000,{"date":3011,"open":2041,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-23",106.79,97.099998,102.74,2.58,31097600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-22",112.14,116.539,99.51,100.16,-7.23,-6.73,61046900,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-21",89.46,109.49,89.3,107.39,17.15,19,61681600,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":719,"volume":3042,"transactions":9,"vwap":3040},"2025-05-20",89.67,96.35,83.305,90.24,3.65,34969200,{"date":3044,"open":3045,"high":1216,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-19",76.9,76.080002,86.59,6.29,7.83,33360500,{"date":3052,"open":3053,"high":3054,"low":521,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-16",68.074997,84,80.3,14.53,22.09,42984000,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-15",68.87,72.97,61.33,65.77,-1.69,-2.51,36202100,{"date":3069,"open":1964,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1068,"volume":3074,"transactions":9,"vwap":3072},"2025-05-14",68.5,64,67.46,4.2,25124600,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-13",57.6,64.87,57.32,63.26,4.77,8.16,10125900,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-12",54.3,59.44,52.9,58.49,7.12,13.86,10619000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-05-09",55.96,56.82,50.18,51.37,-3.63,-6.6,7948900,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":989,"volume":3109,"transactions":9,"vwap":3107},"2025-05-08",54.71,55.7,52.77,55,1.4,6264000,{"date":3111,"open":3112,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-07",54.91,51.4,53.6,-0.695,-1.28,5940300,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-06",49.36,54.832,49.061001,54.295,3.285,6.44,9644400,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":555,"volume":3134,"transactions":9,"vwap":3132},"2025-05-05",50.429,52.78,49.7,51.0099983,-0.56,6432300,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-02",46.939,51.82,45.8,51.57,7.25,16.36,9199600,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-01",47.025002,48.35,44.029999,44.32,3.02,7.31,13001600,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":556,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-04-30",41,41.51,39.5,41.3,-3.55,6100200,{"date":3162,"open":3163,"high":3164,"low":3165,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-04-29",42.205,46.45,41.0099983,42.82,0.8,1.9,10493600,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":1016,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},"2025-04-28",42.0099983,43.33,39.78,42.02,1.16,5194600,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":3185,"volume":3186,"transactions":9,"vwap":3183},"2025-04-25",41.95,44.36,40.9,41.54,-0.23,-0.55,8765600,{"date":3188,"open":3189,"high":3190,"low":3191,"close":3192,"change":2288,"percent_change":1518,"volume":3193,"transactions":9,"vwap":3192},"2025-04-24",42.55,43.5,38.8,41.77,9376700,{"date":3195,"open":3196,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-04-23",42.075001,43.948,40.16,41.62,3.11,8.08,7651500,{"date":41,"open":3204,"high":3205,"low":37,"close":3206,"change":3207,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3206},36.98,39.61,38.51,1.53,4.14,9589300,{"status":3211,"indices":3212,"watchlist":3252,"sectors":3274,"benchmarks":3324},"success",[3213,3220,3226,3232,3238,3245],{"symbol":3214,"name":3215,"price":3216,"change":3217,"pct_change":1164,"is_up":3218,"sparkline":3219,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3221,"name":3222,"price":3223,"change":3224,"pct_change":33,"is_up":3218,"sparkline":3225,"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":3227,"name":3228,"price":3229,"change":3230,"pct_change":1311,"is_up":3218,"sparkline":3231,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":3233,"name":3234,"price":3235,"change":3236,"pct_change":22,"is_up":3218,"sparkline":3237,"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":3239,"name":3240,"price":3241,"change":3242,"pct_change":3243,"is_up":3218,"sparkline":3244,"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":3246,"name":3247,"price":3248,"change":3249,"pct_change":3250,"is_up":14,"sparkline":3251,"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",[3253,3260,3267],{"symbol":3254,"name":3255,"price":3256,"change":3257,"pct_change":3258,"is_up":3218,"sparkline":3259,"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":3261,"name":3262,"price":3263,"change":3264,"pct_change":3265,"is_up":3218,"sparkline":3266,"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":3268,"name":3269,"price":3270,"change":3271,"pct_change":3272,"is_up":3218,"sparkline":3273,"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",[3275,3279,3284,3289,3294,3298,3302,3306,3310,3315,3319],{"name":3276,"etf":3277,"change":71,"price":3278,"is_up":3218},"Technology","XLK",199.81,{"name":3280,"etf":3281,"change":3282,"price":3283,"is_up":3218},"Financials","XLF",0.06,53.49,{"name":3285,"etf":3286,"change":3287,"price":3288,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3290,"etf":3291,"change":3292,"price":3293,"is_up":3218},"Consumer Cycl","XLY",1.13,110.04,{"name":3295,"etf":3296,"change":2472,"price":3297,"is_up":3218},"Consumer Staples","XLP",80.53,{"name":3299,"etf":3300,"change":927,"price":3301,"is_up":3218},"Energy","XLE",62.95,{"name":3303,"etf":3304,"change":289,"price":3305,"is_up":3218},"Industrials","XLI",169.95,{"name":3307,"etf":3308,"change":288,"price":3309,"is_up":3218},"Materials","XLB",48.86,{"name":3311,"etf":3312,"change":3313,"price":3314,"is_up":3218},"Real Estate","XLRE",0.32,40.81,{"name":3316,"etf":3317,"change":928,"price":3318,"is_up":3218},"Utilities","XLU",39.83,{"name":3320,"etf":3321,"change":3322,"price":3323,"is_up":3218},"Comm Services","XLC",0.35,110.32,[3325,3329,3333,3337],{"ticker":3326,"name":3327,"price":3328,"change":396,"is_up":3218},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3330,"name":3331,"price":3332,"change":3265,"is_up":3218},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3334,"name":3335,"price":3336,"change":1311,"is_up":3218},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3338,"name":3339,"price":3340,"change":3243,"is_up":3218},"IWM","iShares Russell 2000",281.52]