[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPWR":3,"stock-historical-MPWR":35,"homepage-market-summary":3303},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MPWR","2026-10-07",{"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},"Monolithic Power Systems, Inc.","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Monolithic Power Systems is a power chipmaker specializing in voltage regulators. Its mission is to reduce total energy consumption in end systems to improve performance and save customers cost. It serves the data center, automotive, industrial, communications, and consumer end markets. MPS uses a fabless manufacturing model, partnering with third-party chip foundries to host its proprietary BCD process technology.","4,501","West Palm Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.561,8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},1425.98,1447.64,1450.705,1412.68,1473.69,-47.71,-3.24,468441.164332,36387,1426.3221,1714.089966,833.17999,720049.5192629403,67.3,5503,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},562.38,677067,247129629.334998,144.29,"2025-04-25",[46,47,57,68,79,90,101,112,123,134,145,156,167,178,189,200,211,222,233,244,254,265,276,286,297,308,319,330,340,351,362,373,384,395,406,416,427,437,448,459,470,481,492,503,514,525,536,547,558,569,580,591,602,613,624,635,646,657,666,675,683,692,701,710,719,728,737,746,755,764,773,782,791,800,809,818,827,836,845,854,863,872,881,889,898,907,916,925,934,943,952,961,969,977,985,994,1003,1012,1021,1030,1039,1048,1057,1066,1075,1084,1092,1101,1110,1119,1128,1137,1146,1155,1164,1173,1182,1191,1200,1209,1218,1227,1236,1244,1253,1261,1270,1278,1286,1295,1302,1310,1318,1326,1335,1344,1353,1362,1371,1380,1388,1397,1406,1415,1424,1433,1442,1451,1460,1469,1478,1487,1496,1505,1514,1523,1531,1540,1549,1557,1566,1575,1584,1593,1602,1610,1618,1626,1633,1641,1650,1659,1667,1676,1685,1694,1703,1712,1721,1730,1739,1748,1756,1765,1774,1783,1792,1800,1809,1818,1826,1835,1844,1853,1862,1871,1879,1888,1897,1905,1913,1922,1930,1939,1948,1956,1964,1971,1979,1988,1997,2006,2015,2024,2033,2041,2050,2059,2067,2075,2084,2093,2102,2111,2117,2126,2135,2143,2152,2159,2167,2176,2185,2193,2202,2210,2219,2228,2237,2245,2254,2263,2272,2280,2289,2297,2303,2312,2321,2330,2337,2346,2355,2363,2372,2381,2390,2399,2407,2416,2425,2432,2441,2449,2457,2466,2475,2483,2492,2500,2508,2517,2526,2535,2544,2553,2559,2568,2577,2586,2594,2601,2609,2618,2627,2635,2643,2652,2660,2669,2677,2684,2693,2700,2709,2717,2725,2734,2741,2748,2756,2764,2773,2782,2791,2798,2806,2814,2823,2831,2839,2848,2857,2866,2873,2882,2891,2900,2908,2915,2924,2933,2941,2950,2959,2968,2977,2984,2993,3002,3011,3020,3027,3036,3045,3053,3062,3071,3080,3088,3096,3105,3113,3120,3128,3137,3146,3155,3162,3170,3179,3188,3196,3204,3213,3221,3228,3237,3246,3254,3263,3272,3280,3288,3295],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-06",1487.88,1491.64,1458.79,-6.2,-0.42,375088.422403,37743,1473.0114,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-05",1444.412,1482.97,1432.38,1479.89,40.16,2.79,685457.500929,45179,1464.5957,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-02",1406,1455.99,1393.132,1439.73,78.76,5.79,705805.123022,52669,1438.9771,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-10-01",1359.98,1368.665,1331,1360.97,13.75,1.02,492345.278735,39397,1354.658,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-30",1353.765,1361.44,1324.96,1347.22,-8.77,-0.65,465261.550476,33897,1343.3244,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-29",1372.05,1374.32,1347.85,1355.99,4.79,0.35,450392.126049,37779,1356.8858,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-28",1353.13,1359.76,1320.8,1351.2,-16.23,-1.19,660021.829699,47143,1345.6161,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-25",1332.63,1377.14,1329.47,1367.43,31.88,2.39,536878.297893,39821,1364.6109,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-24",1317.09,1349.64,1313.09,1335.55,-19.92,-1.47,492628.885538,33053,1335.6278,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-23",1367.08,1371.66,1302.1,1355.47,-25.15,-1.82,767407.522231,51922,1343.7601,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-22",1278.08,1387.455,1271.03,1380.62,102.94,8.06,1535211.592162,68963,1357.3668,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-21",1243.25,1283.83,1217.24,1277.68,59.88,4.92,1030120.854564,57915,1266.1241,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-18",1185.52,1221.51,1176.21,1217.8,48.22,4.12,1427382.785526,42815,1210.9519,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-17",1183.15,1184.15,1146.4,1169.58,21.97,1.91,950235.689143,38955,1167.0257,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-16",1157.42,1176.05,1133.83,1147.61,5.15,0.45,625213.243259,41109,1154.3136,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-15",1164.97,1171.18,1136.65,1142.46,-0.78,-0.07,546768.721763,44404,1147.4079,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-14",1184.43,1185.885,1141.38,1143.24,-91.22,-7.39,978213.807283,62561,1151.0664,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-11",1200.8,1241.035,1194.4735,1234.46,48.38,4.08,555187.53534,39980,1229.1055,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":141,"volume":251,"transactions":252,"vwap":253},"2026-09-10",1184.85,1205.195,1175.95,1186.08,-17.67,625369.876372,39882,1188.8157,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-09",1206.7,1228.82,1198.17,1203.75,-14.75,-1.21,508493.999346,39120,1206.517,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-08",1230.64,1243.09,1211.22,1218.5,-5.36,-0.44,763467.158701,52046,1222.8816,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-04",1239.13,1206.55,1223.86,10.21,0.84,625898.468024,45713,1220.518,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-03",1200.7,1225,1189.49,1213.65,-5.71,-0.47,413704.542226,37033,1210.0006,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-02",1224.92,1245.23,1211.735,1219.36,-6.6,-0.54,404502.00599,36304,1225.1556,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-01",1245.11,1250,1211.8635,1225.96,-41.81,-3.3,758061.570016,53202,1225.0829,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-31",1261.9,1279,1253,1267.77,11.51,0.92,689285.425273,32076,1266.328,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-28",1306.03,1254.01,1256.26,-54.82,-4.18,709349.748144,41360,1260.8932,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-27",1319.75,1332,1290.855,1311.08,7.2,0.55,459325.633709,33249,1308.9783,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-26",1301.04,1311.015,1284.56,1303.88,-0.27,-0.02,255715.685363,25974,1302.9647,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-25",1310.055,1322.99,1291.54,1304.15,19.12,1.49,359622.090846,31096,1306.3761,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-24",1298.38,1305.64,1255.56,1285.03,-31.25,-2.37,897888.446533,54347,1284.8344,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-21",1321.13,1337.7,1297.3,1316.28,5.68,0.43,529769.142682,36474,1315.8189,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-20",1311.34,1327,1295.02,1310.6,10.46,0.8,434801.085277,32043,1312.9726,{"date":407,"open":408,"high":409,"low":324,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-19",1321.12,1335.19,1300.14,-33.04,-2.48,710493.19351,48307,1305.87,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-18",1365.445,1376.525,1303.22,1333.18,-82.81,-5.85,1142542.679961,69499,1327.2879,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":37,"volume":434,"transactions":435,"vwap":436},"2026-08-17",1418.01,1448.76,1411.6,1415.99,13.98,487375.436557,34864,1424.5641,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-14",1360,1404.14,1355.11,1402.01,39.46,2.9,440261.453681,34581,1390.548,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",1421.44,1438.38,1358,1362.55,-62.46,-4.38,505028.823355,38529,1389.5721,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",1451.18,1464.99,1423.1,1425.01,22.9,1.63,552150.100874,35526,1431.2667,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",1413.775,1431.63,1383.63,1402.11,21.01,1.52,412928.201596,29338,1401.4147,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",1428.22,1430,1379.17,1381.1,-20.44,-1.46,492076.731656,38309,1390.9605,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",1385.97,1417.09,1370.95,1401.54,42.46,3.12,599309.671585,36410,1395.4405,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",1313.25,1415.37,1305.13,1359.08,13.625,1.01,625761.260226,45075,1369.7558,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",1320.01,1358.61,1308.4547,1345.455,10.425,0.78,699574.246113,56520,1339.9303,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",1402.1,1425.99,1333.32,1335.03,-9.34,-0.69,1213836.532497,73912,1349.4788,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",1417.78,1421.605,1305.01,1344.37,-81.66,-5.73,1214973.253978,73364,1343.0962,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",1499,1568.21,1405.96,1426.03,109.85,8.35,1535383.037581,89233,1448.491,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",1290.97,1339.99,1290.63,1316.18,67.42,5.4,1693518.515429,100929,1317.4222,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",1263.27,1327.305,1240.02,1248.76,-33.25,-2.59,1154388.072974,79077,1268.4638,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-28",1283.77,1313.74,1253.7,1282.01,-57.07,-4.26,1000196.227617,76960,1286.2634,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",1340,1364.85,1284.82,1339.08,5.27,0.4,845933.770208,60141,1328.3494,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",1373.81,1385.74,1318.72,1333.81,-63.34,-4.53,805205.215072,51361,1336.5557,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",1359.81,1409.99,1359.585,1397.15,-1.3,-0.09,689269.49214,46584,1390.3909,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",1353.93,1419.92,1350.49,1398.45,15.19,1.1,607538.550132,39928,1397.4258,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",1385.82,1396,1364.62,1383.26,54.46,4.1,986537.022438,60963,1382.382,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",1332.96,1371.16,1323.75,1328.8,16.8,1.28,784931.036969,42924,1342.1062,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-17",1245.79004,1342.81006,1231,1312,6.35,0.49,1054900,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",1318.030029,1332.43994,1284.20996,1305.65002,-47.01,-3.48,933500,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-15",1406.040039,1310.12,1352.66003,-23.75,-1.73,754000,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-14",1367.68005,1401.29004,1345.01001,1376.41003,85.03,6.58,786000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-13",1307.17004,1317.79004,1277.64001,1291.38,-61.36,-4.54,827000,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",1335.76001,1364.030029,1316.20996,1352.73999,-21.39,-1.56,577500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",1399.19995,1407.089966,1360.32996,1374.13,58.62,4.46,886300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",1264.22998,1329.16003,1260.56995,1315.51001,42.6999,3.35,703200,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",1274.58997,1299.30005,1232.040039,1272.81006,-73.3199,-5.45,1209700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",1325.73999,1371.37,1305.01001,1346.13,57.97,4.5,857400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",1332.84998,1382.92004,1258.66003,1288.16003,-43.57,-3.27,1214500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",1344.89001,1386.59998,1328.67004,1331.72998,-50.63,-3.66,1515600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",1325.91003,1388.53003,1322.40002,1382.35999,69.59,5.3,1708700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",1328.39001,1342.13,1276.21997,1312.77002,-0.5499,-0.04,1050900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-26",1357.44995,1373.91003,1301.43994,1313.31995,-124.9801,-8.69,3481700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-25",1495.18005,1510.76001,1373.81995,1438.30005,3.3501,0.23,1002100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",1423.02002,1446.95996,1392.5,1434.94995,11.1899,0.79,865600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",1443.040039,1486.92004,1403.35999,1423.76001,-114.12,-7.42,1636600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",1592.68994,1594.81006,1506.37,1537.88,-25.8199,-1.65,1108900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",1529.23999,1581.040039,1515.62,1563.69995,115.49,7.97,1935600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",1545.56006,1548,1435.82996,1448.20996,-50.5601,-3.37,1111900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",1650.88,1656.21997,1496.52002,1498.77002,-153.52,-9.29,1039700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",1652.56006,1666.64001,1605.01001,1652.29004,74.9701,4.75,761200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",1592.20996,1598.42004,1558.18994,1577.31995,-12.2301,-0.77,567500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",1523.43994,1593.77002,1506.81995,1589.55005,116.51,7.91,896700,{"date":882,"open":794,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",1563.37,1468.5,1473.040039,-58.9399,-3.85,737300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",1597.51001,1627.64001,1405,1531.97998,-27.2001,-1.74,985900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",1559.67004,1584.35999,1518.33997,1559.18005,78.13,5.28,870700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",1591.25,1599.98999,1473.94995,1481.050049,-171.5499,-10.38,1369000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",1630.040039,1666.68994,1591.64001,1652.59998,-37.29,-2.21,679000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",1647.51001,1697.34998,1617.82996,1689.89001,64.9,3.99,443700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",1572,1627.84998,1558.10999,1624.98999,82.6,5.36,692900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",1536.079956,1569.98999,1508.23999,1542.39001,-23.8199,-1.52,593200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",1645,1657,1556.77002,1566.20996,-66.9601,-4.1,1164100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":402,"volume":968,"transactions":9,"vwap":966},"2026-05-28",1616.93005,1656.78003,1575,1633.17004,13,501000,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",1707.62,1592.76001,1620.17004,-42.8099,-2.57,858600,{"date":978,"open":979,"high":30,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",1650.48999,1622.099976,1662.97998,73.1699,4.6,821400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-22",1579.62,1596.75,1560,1589.81006,28.5601,1.83,476600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",1535.80005,1562.48999,1516.01001,1561.25,7.98,0.51,449800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-20",1492.37,1555.55005,1481.069946,1553.27002,85.16,5.8,753100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",1434.91003,1493.14001,1412.89001,1468.10999,-18.22,-1.23,639400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",1563.28003,1579.98999,1458.43994,1486.32996,-63.6901,-4.11,806900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",1562.55005,1587.73999,1548.60999,1550.02002,-63.95,-3.96,685000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",1639.84998,1644.90002,1601,1613.96997,-36.38,-2.2,373600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",1631.19995,1675.42004,1614,1650.34998,50.83,3.18,626900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",1619.54004,1622.01001,1538.25,1599.52002,-61.58,-3.71,731800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",1594.48999,1663.98999,1585,1661.099976,60.26,3.76,526600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-08",1608.64001,1617.050049,1581.93994,1600.83997,24.88,1.58,686600,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",1636.32996,1559,1575.95996,-76.39,-4.62,600100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-06",1581,1662,1556.31006,1652.34998,64.23,4.04,854100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",1588.93994,1607.87,1557.050049,1588.12,14.8199,0.94,682200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",1590.46997,1603.69995,1552.83997,1573.30005,-10.1799,-0.64,515400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-01",1564.56006,1589.70996,1521,1583.47998,-30.93,-1.92,898700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-30",1550,1621.91003,1541.60999,1614.41003,87.5701,5.74,1077600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",1550.95996,1554.41003,1507.33997,1526.83997,22.76,1.51,690200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-28",1527.31995,1537.73999,1488.030029,1504.079956,-83.49,-5.26,637600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-27",1610.43005,1621.030029,1550.92004,1587.56995,-44.4901,-2.73,608100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-24",1626.32996,1661.79004,1595.90002,1632.060059,39.89,2.51,692300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",1550.40002,1597.76001,1533,1592.17004,70.13,4.61,638700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",1545.060059,1560.089966,1519.20996,1522.040039,-5.9099,-0.39,538600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",1502.26001,1548.17004,1499.59998,1527.94995,37.09,2.49,551900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",1471.44995,1492.75,1453.67004,1490.85999,22.51,1.53,384500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",1437.62,1479.22998,1420.33997,1468.34998,65.5399,4.67,635600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-16",1365.62,1405.14001,1353.55005,1402.81006,49.8101,3.68,467900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-15",1345.71997,1362.25,1329.45996,1353,-10.42,-0.76,466100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1117,"volume":1243,"transactions":9,"vwap":1241},"2026-04-14",1372.48999,1378.55005,1349.01001,1363.42004,-8.8099,557500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",1336.41003,1377.25,1332.040039,1372.22998,18.38,1.36,393500,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-10",1339.01001,1370,1353.84998,19.64,1.47,522400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-09",1312.93994,1340.10999,1303.93994,1334.20996,21.27,1.62,554800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1263,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1263},"2026-04-08",1255.26001,1322.62,1251.97998,121.72,10.22,1012900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":806,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-07",1179.20996,1194.72998,1153.17004,1191.21997,0.95,438900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-06",1128.34998,1182.56995,1128.030029,1180.030029,61.54,5.5,499400,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":620,"volume":1301,"transactions":9,"vwap":1299},"2026-04-02",1071.89001,1125.72998,1118.48999,-1.02,344000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":130,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",1100.75,1138.42004,1095.01001,1119.51001,26.16,668200,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",1008.38,1096.16003,1093.34998,91.01,9.08,815400,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-30",1057.91003,996.01001,1002.34003,-50.67,-4.81,590200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",1049.26001,1073.35999,1039.040039,1053.01001,-5.27,-0.5,537300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",1101.47998,1112.43994,1057.02002,1058.28003,-60.38,-5.4,547000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-25",1116.31995,1127.73999,1101.85999,1118.66003,17.0701,1.55,308700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-24",1068.75,1109.98999,1060,1101.58997,25.24,2.34,429500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-23",1100,1108.88,1074.84998,1076.34998,7.5,0.7,472800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",1094.43994,1103.27002,1050.90002,1068.84998,-23.84,-2.18,1035300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1268,"volume":1387,"transactions":9,"vwap":1385},"2026-03-19",1041.45996,1104.099976,1033.93994,1092.68994,17.3999,364800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-18",1080.57996,1094.5,1070.60999,1075.29004,8.63,0.81,581500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-17",1069.84998,1085,1060.01001,1066.66003,-10.74,-1,336300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-16",1078.83997,1097.069946,1073.77002,1077.40002,24.8101,2.36,484200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-13",1054.17004,1083.93005,1042.84998,1052.58997,18.71,1.81,406100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",1045.93994,1049.43005,1021.78003,1033.88,-37.21,-3.47,485600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",1059.060059,1078.29004,1053.81995,1071.089966,15.27,1.45,332400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-10",1051.78003,1091.38,1040,1055.81995,-6.18,-0.58,448000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",1013.049988,1066.02002,988,1062,38.84,3.8,913300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",1039.37,1062.41003,1012.46002,1023.15997,-55.28,-5.13,756900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-05",1071.48999,1093.060059,1051.79004,1078.43994,-20.5801,-1.87,588100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-04",1082.64001,1102.19995,1080,1099.02002,24.65,2.29,433700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-03",1108.32996,1130.18005,1068.81006,1074.37,-68.21,-5.97,820500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-02",1108.079956,1144.59998,1102.45996,1142.57996,-0.16,-0.01,540200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",1156.069946,1163.38,1128.59998,1142.73999,-37.39,-3.17,805300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-26",1237.19995,1239.69995,1152.78003,1180.13,-51.8199,-4.21,644500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1144,"volume":1530,"transactions":9,"vwap":1528},"2026-02-25",1226.81006,1256.21997,1220.23999,1231.94995,18.2799,435400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-24",1200.01001,1240.25,1161.81006,1213.67004,23.61,1.98,610500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-23",1204.43994,1220,1171.42004,1190.060059,-14.0399,-1.17,463200,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-20",1160.31006,1205.75,1204.099976,28.88,2.46,375900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-19",1170.28003,1175.62,1152.84998,1175.21997,-13.1,-1.1,301900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-18",1177.72998,1202.92004,1172.34998,1188.31995,15.1399,1.29,357100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-17",1150.15002,1191.34998,1139.63,1173.18005,1.7101,0.15,446700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-13",1149.060059,1173.38,1136.089966,1171.46997,15.5399,1.34,434200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-12",1206.25,1225.17004,1151.22998,1155.93005,-40.7999,-3.41,726100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":107,"volume":1609,"transactions":9,"vwap":1607},"2026-02-11",1165,1204,1154.40002,1196.72998,54.71,768900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-10",1197.26001,1127.33997,1142.02002,-64.16,-5.32,779600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1126,"volume":1625,"transactions":9,"vwap":1623},"2026-02-09",1216,1240.90002,1180.21997,1206.18005,-23.6399,660900,{"date":1627,"open":311,"high":311,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-06",1169.62,1229.81995,73.83,6.39,1556700,{"date":1634,"open":1635,"high":1636,"low":1364,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-05",1125.59998,1179,1155.98999,19.16,1.69,820400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-04",1167.5,1226.30005,1109,1136.82996,-28,-2.4,1263300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-03",1185.01001,1199.76001,1142.70996,1164.82996,-8.39,-0.72,840300,{"date":1660,"open":1661,"high":1662,"low":1364,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-02",1110.68005,1182.41003,1173.21997,49.07,4.37,729300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-30",1153.72998,1188.66003,1113.83997,1124.15002,-59,-4.99,1046100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-29",1165.93005,1185.050049,1120.98999,1183.15002,21.37,1.84,642900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-28",1110.47998,1171.56995,1109.5,1161.78003,66.29,6.05,667700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-27",1094.14001,1110.18005,1088.01001,1095.48999,27.35,2.56,578700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-26",1062.26001,1077.25,1051.95996,1068.14001,4.4,0.41,683700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-23",1077.60999,1087.43994,1050.88,1063.73999,-12.93,-1.2,402500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-22",1092.64001,1098.93005,1071.93994,1076.67004,1.74,0.16,409400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-21",1046.83997,1087.81006,1043.89001,1074.93005,40.4401,3.91,601200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-20",1009.51001,1055,1008.5,1034.48999,1.32,0.13,661900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1360,"volume":1755,"transactions":9,"vwap":1753},"2026-01-16",1030,1047.98999,1019.48999,1033.17004,23.6301,547700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-15",1014.059998,1041.94995,1008.049988,1009.53998,25.94,2.64,537200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-14",980.54999,998.65002,964.10999,983.59998,0.3199,0.03,420900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-13",976.53998,1004.73999,970.73999,983.28003,16.1201,1.67,341900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-12",946.46002,970.98999,944,967.15997,8.19,0.85,350200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1503,"volume":1799,"transactions":9,"vwap":1797},"2026-01-09",965,975.63,950.40997,958.96997,-0.1201,529500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-08",947.66998,960.37,941.099976,959.090027,0.01,0,457300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-07",990.28003,998.59003,936.73999,959.080017,-46.3,-4.61,727100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":597,"volume":1825,"transactions":9,"vwap":1823},"2026-01-06",969.78998,1009.59003,967.35999,1005.38,50.35,658900,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-05",946.15997,966.059998,938.23999,955.030029,18.72,2,649100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-02",927.60999,957.099976,926.17999,936.31,29.95,3.3,618800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-31",926.35999,928.070007,906.33002,906.35999,-17.55,-1.9,381900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-30",929.39001,935.15997,923.12,923.90997,-6.13,-0.66,287900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-29",938,949.28998,928.90002,930.039978,-16.28,-1.72,446300,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-26",960.44,944.62,946.32001,-6.93,-0.73,221600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-24",954.75,958.080017,947.049988,953.25,9.7,1.03,191700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-23",939.88,946.51001,935.83002,943.54999,-1.61,-0.17,355300,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-22",976.049988,937.099976,945.15997,8.05,0.86,569200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-19",941.89001,966.33002,937.10999,7.63,0.82,5577200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-18",936.40997,951.63,922.88,929.47998,17.23,1.89,731400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1028,"volume":1929,"transactions":9,"vwap":1927},"2025-12-17",959.60999,966.14001,909,912.25,-39.11,855800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-16",947.81,968.84003,942,951.35999,1.96,0.21,577000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-15",960.79999,975,946.45001,949.40002,2.89,0.31,690800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1891,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1891},"2025-12-12",980,988.099976,941.37,-34.97,-3.56,781600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1555,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-11",967.62,987.59003,950.54999,981.47998,0.25,590900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1781,"volume":1583,"transactions":9,"vwap":1969},"2025-12-10",968.53998,989.25,962.95001,979.02002,16.07,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1968,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1968},"2025-12-09",978.53998,988.049988,957.39001,-20.63,-2.1,440200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-08",976.030029,1002.5,974.46002,983.58002,20.3,2.11,444800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-05",964.25,971.12,954.39001,963.28003,10.54,1.11,348100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-04",950.099976,959.38,931.97998,952.73999,-5.28,-0.55,478800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-03",954.31,962.21997,933.82001,958.02002,5.84,0.61,464100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-02",938.65002,963.90997,931.59998,952.17999,23.83,2.57,603000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-01",908.71997,937.69,894.39001,928.34998,0.18,0.02,545000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":108,"volume":2040,"transactions":9,"vwap":2038},"2025-11-28",919.059998,930.40002,910.030029,928.16998,3.22,357500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-26",920.19,931.78003,914.34003,924.95001,16.34,1.8,603700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-25",883.69,913.26001,864.45001,908.60999,15.64,1.75,559700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1413,"volume":2066,"transactions":9,"vwap":2064},"2025-11-24",887.69,903.63,881.89001,892.96997,20.62,1145200,{"date":2068,"open":2069,"high":2070,"low":31,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-21",864.15997,883.78998,872.34998,15.16,1.77,763000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-20",908.62,917.44,852.69,857.19,-27.46,-3.1,1053100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-19",866.15997,890.84003,859.96997,884.65002,27.69,3.23,843200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-18",887.21997,894.51001,852.039978,856.96002,-40.05,-4.46,878600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-17",914.28998,924,879.41998,897.01001,-23.18,-2.52,483900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2043,"change":959,"percent_change":272,"volume":2116,"transactions":9,"vwap":2043},"2025-11-14",879.10999,938.53998,866.38,486200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-13",950.66998,959.16998,912.95001,924.28998,-34.06,-3.55,675800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-12",973.98999,980.95001,957,958.34998,3.64,0.38,543900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":923,"volume":2142,"transactions":9,"vwap":2140},"2025-11-11",967.19,978.76001,951.12,954.71002,-21.6,580500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-10",986.65002,989.71997,947.87,976.31,18.05,1.88,608300,{"date":2153,"open":1787,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2031,"volume":2158,"transactions":9,"vwap":2156},"2025-11-07",959.01001,904.059998,958.26001,0.19,739900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1521,"volume":2166,"transactions":9,"vwap":2164},"2025-11-06",995.15002,1006,954.090027,958.070007,-42.08,676700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-11-05",961.039978,1014.98999,956.67999,1000.15002,42.28,4.41,697100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-04",966.12,976.90997,953.090027,957.87,-46.06,-4.59,866100,{"date":2186,"open":1750,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-03",1040.39001,984.75,1003.92999,-1.07,-0.11,828000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-31",1020.15997,1038.32996,935.92999,1005,-82.5601,-7.59,1646500,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-30",1070.76001,1100.51001,1087.56006,-6.5199,-0.6,1262700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-29",1095.96997,1123.38,1090.5,1094.079956,7.72,0.71,817300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-28",1097.84998,1111.030029,1085.98999,1086.35999,-18.6901,-1.69,475700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-27",1097.28003,1112.060059,1093.69995,1105.050049,30.14,2.8,555000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2133,"volume":2244,"transactions":9,"vwap":2242},"2025-10-24",1086.099976,1091.91003,1073.53003,1074.91003,4.11,378600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-23",1045,1076,1038.59998,1070.80005,69.4,6.93,727500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-22",1013.54999,1022.76001,980.78003,1001.40002,-27.27,-2.65,713000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-21",1027.31995,1035.69995,1012.34998,1028.67004,-2.9199,-0.28,255000,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-20",1018.58002,1037.89001,1031.58997,26.9399,2.68,442600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-17",1002.90002,1024.33997,994.85999,1004.65002,-22.1799,-2.16,502800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2150,"volume":2296,"transactions":9,"vwap":2294},"2025-10-16",1011.52002,1041.5,1007.92999,1026.82996,18.9,517700,{"date":2298,"open":38,"high":2299,"low":2300,"close":2293,"change":2301,"percent_change":642,"volume":2302,"transactions":9,"vwap":2293},"2025-10-15",1016.96002,987.31,39.68,631900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-14",967.53998,994.83002,960,968.25,-13.42,-1.37,754100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-13",967.59998,990.66998,953.65997,981.66998,77.23,8.54,774000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-10",985.45001,990.25,901.39001,904.44,-74.81,-7.64,872600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":825,"percent_change":1895,"volume":2336,"transactions":9,"vwap":2335},"2025-10-09",973.83002,980.099976,961.94,979.25,361400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-08",947.19,983.47998,945.98999,980.90002,35.41,3.75,570100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-07",969.70001,972.73999,940.88,945.48999,-22.61,-2.34,423000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":941,"volume":2362,"transactions":9,"vwap":2360},"2025-10-06",932.58002,986.63,930.60999,968.099976,49.27,652000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-10-03",940.44,954.81,916.79999,918.83002,-11.68,-1.26,420400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-02",927.25,940.10999,925.049988,930.51001,14.64,1.6,389300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-10-01",907.37,923.34003,894.89001,915.87,-4.77,-0.52,444000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-30",898.15997,929.5,894.38,920.64001,34.05,3.84,505700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2191,"volume":2406,"transactions":9,"vwap":2404},"2025-09-29",908.52002,915.65002,885.91998,886.59003,-0.96,333100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-26",888.54999,892.53998,877,887.54999,-3.84,-0.43,304300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-25",897.65002,898.19,872.28998,891.39001,-17.06,-1.88,336500,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1117,"volume":2431,"transactions":9,"vwap":2429},"2025-09-24",920.33002,899.90002,908.45001,-5.82,349400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-23",917.64001,932.25,907.02002,914.27002,-8.54,-0.93,425500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1369,"volume":2448,"transactions":9,"vwap":2446},"2025-09-22",920.40002,938.039978,917.78998,922.81,6.45,416300,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-19",923.37,893.070007,916.35999,-1.42,-0.15,1232000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-18",895.34998,924.40002,890.090027,917.78003,40.1201,4.57,853300,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-09-17",856.41998,884.46002,850,877.65997,20.6399,2.41,408400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1903,"volume":2482,"transactions":9,"vwap":2480},"2025-09-16",847.57001,860.20001,844.63,857.02002,7.31,401200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-15",838,852.53998,831,849.71002,15.57,1.87,393100,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-12",844.96002,830,834.14001,-6.24,-0.74,329700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":681,"volume":2507,"transactions":9,"vwap":2505},"2025-09-11",855.15997,860.59998,830.37,840.38,-14.8,576000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-09-10",868.88,869.70001,846,855.17999,-2.69,-0.31,751800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-09",865.71002,869.32001,848.13,857.87,-6.45,-0.75,281900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-09-08",869.31,879.5,850.65997,864.32001,-1.54,-0.18,495400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-09-05",853.65002,867.21997,846.34003,865.85999,17.75,2.09,491500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-04",827.56,850.14001,817.57001,848.10999,20.55,2.48,424500,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2546,"change":1737,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2546},"2025-09-03",830.26001,809.53998,0.47,432600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-09-02",811.10999,824.96997,800.96997,823.65002,-12.11,-1.45,517400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-29",849.40997,853.48999,825.15997,835.76001,-22.7,-2.64,568900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-28",866.97998,875.049988,857.40002,858.46002,-7.86,-0.91,468100,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1683,"volume":2593,"transactions":9,"vwap":2591},"2025-08-27",847.90002,870,843.53003,866.32001,15.68,326600,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":1207,"volume":2600,"transactions":9,"vwap":2598},"2025-08-26",839.85999,857.98999,850.64001,12.78,404000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1877,"volume":2608,"transactions":9,"vwap":2606},"2025-08-25",841.40997,850.44,832.20001,837.85999,-6.14,348000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-22",822.23999,859.78998,820.64001,844,23.26,2.83,548800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-21",814.21997,831.31,812,820.73999,-5.53,-0.67,413000,{"date":2628,"open":2629,"high":2477,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-20",840.83002,805.94,826.27002,-18.53,-2.19,673100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":97,"volume":2642,"transactions":9,"vwap":2640},"2025-08-19",854.40002,868,839.96002,844.79999,-5.51,557900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-18",823.59003,853.23999,823.01001,850.31,23.84,2.88,563800,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-15",851.91998,823.84998,826.46997,-22.34,-2.63,575600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-08-14",845.53003,854.98999,836.51001,848.81,-12.99,-1.51,582300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2134,"transactions":9,"vwap":2674},"2025-08-13",845.59998,865.13,840,861.79999,21.24,2.53,{"date":2678,"open":2679,"high":2614,"low":2680,"close":2681,"change":2682,"percent_change":565,"volume":2683,"transactions":9,"vwap":2681},"2025-08-12",807.79999,803,840.56,43.05,713900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-08-11",806.22998,815.40002,795.82001,797.51001,-6.78,-0.84,540400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":663,"percent_change":402,"volume":2699,"transactions":9,"vwap":2698},"2025-08-08",798.52002,815,794.5,804.28998,399400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-08-07",816.29999,819.5,785,797.94,-7.91,-0.98,640200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2133,"volume":2716,"transactions":9,"vwap":2714},"2025-08-06",802,807.40002,790.070007,805.84998,3.0699,416400,{"date":2718,"open":2495,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-08-05",834.44,774.14001,802.78003,-27.85,-3.35,988800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-08-04",791.41998,831.96997,778.90002,830.63,45.01,5.73,1360400,{"date":2735,"open":2736,"high":2680,"low":2737,"close":2738,"change":2739,"percent_change":401,"volume":2740,"transactions":9,"vwap":2738},"2025-08-01",740,711.46002,785.62,74.38,1524100,{"date":2742,"open":2743,"high":2736,"low":2744,"close":2745,"change":2746,"percent_change":2575,"volume":2747,"transactions":9,"vwap":2745},"2025-07-31",731.23999,706,711.23999,-19.3,1344500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1790,"volume":2755,"transactions":9,"vwap":2753},"2025-07-30",734.46002,747.5,726.049988,730.53998,6.17,629600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1126,"volume":2763,"transactions":9,"vwap":2761},"2025-07-29",745.52002,751.48999,715,724.37,-14.18,488700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-28",722.56,741.070007,721.71997,738.54999,23.87,3.34,545500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-25",711.60999,718.25,704.02002,714.67999,1.68,0.24,275900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-24",717.46002,720.82001,702.56,713,-7.01,-0.97,343500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1772,"percent_change":1807,"volume":2797,"transactions":9,"vwap":2796},"2025-07-23",717.88,721.46002,708,720.01001,401900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1860,"volume":2805,"transactions":9,"vwap":2803},"2025-07-22",723.48999,729.95001,702.32001,719.97998,-4.79,554200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":293,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-21",728.59003,737.76001,723.90997,724.77002,-0.06,409700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-18",719.89001,725.83002,705.84003,725.23999,11.67,1.64,432700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2812,"volume":2830,"transactions":9,"vwap":2828},"2025-07-17",709.89001,717.71997,703.42999,713.57001,-0.46,431700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1333,"volume":2838,"transactions":9,"vwap":2836},"2025-07-16",716.53998,722.22998,686.87,714.030029,-3.59,779700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-15",742.75,754.98999,716.95001,717.62,-3.52,-0.49,585700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-14",729.42999,729.58002,703.059998,721.14001,-14.92,-2.03,561100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-11",739.14001,747.59998,725,736.059998,-4.39,-0.59,383100,{"date":2867,"open":2868,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2454,"volume":2872,"transactions":9,"vwap":2870},"2025-07-10",756.40997,735.40002,740.45001,-10.69,386900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-07-09",762.01001,778.85999,730,751.14001,-10.17,-1.34,584700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-07-08",753.15997,770.15002,750.15997,761.31,20.14,2.72,504200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-07",748.22998,755.31,736.63,741.16998,-17.47,-2.3,450600,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2524,"volume":2907,"transactions":9,"vwap":2905},"2025-07-03",770,776.88,754.40997,758.64001,-5.76,400100,{"date":2909,"open":2910,"high":2902,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":1702,"transactions":9,"vwap":2912},"2025-07-02",743.090027,735.76001,764.40002,17.4301,2.33,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-07-01",729.22998,756.73999,722.25,746.96997,15.59,2.13,587100,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-30",737.47998,741.48999,723.20001,731.38,-4.65,-0.63,396500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1903,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-27",736.090027,745.47998,724.97998,736.030029,0.12,562300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-26",728,744.01001,718.98999,735.16998,12.35,1.71,494500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-25",717.32001,724.98999,708.83002,722.82001,6.24,0.87,337400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-24",705.84998,719.15002,700.65002,716.58002,23.96,3.46,709700,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-06-23",685.90002,695,671.17999,692.62,6.72,0.98,480600,{"date":2978,"open":2979,"high":2979,"low":2980,"close":2970,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2970},"2025-06-20",704.96997,676.65997,-7.34,-1.06,1074600,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-18",693.84998,706.40002,686.059998,693.23999,2.37,0.34,455200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-06-17",700,710.72998,689.82001,690.87,-15.72,-2.22,430100,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-16",684.46002,712.72998,681.21997,706.59003,33.58,4.99,613800,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-06-13",699.84998,702.94,670,673.01001,-45.56,-6.34,1027900,{"date":3021,"open":3022,"high":2877,"low":3023,"close":3024,"change":3025,"percent_change":2515,"volume":3026,"transactions":9,"vwap":3024},"2025-06-12",713.44,713.40997,718.57001,-2.26,322600,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-06-11",736.60999,740.90002,709.21002,720.83002,-11.01,-1.5,564900,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-06-10",712.71997,738.81,708.79999,731.84003,25.56,3.62,901100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":64,"volume":3052,"transactions":9,"vwap":3050},"2025-06-09",693.53998,711,689.90002,706.28003,19.2,550300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-06-06",698.27002,698.76001,685.52002,687.080017,6.02,0.88,293500,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-06-05",701.76001,705.90002,674.82001,681.059998,-13.69,-1.97,568800,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-06-04",693.39001,721.27002,689.19,694.75,8.99,1.31,534600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":1701,"volume":3087,"transactions":9,"vwap":3085},"2025-06-03",669.78998,688.79999,662.78998,685.76001,17.1,521300,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":86,"volume":3095,"transactions":9,"vwap":3093},"2025-06-02",661.31,671.15002,655.5,668.65997,6.76,422700,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-05-30",671.53003,679.96997,643.35999,661.90002,-18.8199,-2.76,950300,{"date":3106,"open":3107,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-29",699.51001,677.10999,680.71997,3.24,0.48,419800,{"date":3114,"open":2988,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":1547,"volume":3119,"transactions":9,"vwap":3117},"2025-05-28",689.40002,675.46997,677.47998,-8.04,517800,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3057,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3057},"2025-05-27",683.33002,689.52002,671.65997,23.34,3.52,787300,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3133},"2025-05-23",649.98999,668.10999,648.67999,662.17999,-10.02,-1.49,508500,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-22",680.02002,694.82001,671.070007,672.20001,-6.42,-0.95,461300,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-05-21",691,703.96997,674.46997,678.62,-21.55,-3.08,487500,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3000,"percent_change":3161,"volume":1773,"transactions":9,"vwap":3160},"2025-05-20",695.5,702.22998,692.77002,700.16998,-0.32,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":152,"volume":3169,"transactions":9,"vwap":3167},"2025-05-19",692.78003,706.70001,688.099976,702.39001,-13.01,512400,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-05-16",712.75,716.78998,696.45001,715.40002,5.08,0.72,362000,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-15",725.62,730.35999,703.34998,710.32001,-23.96,-3.26,981400,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":293,"volume":3195,"transactions":9,"vwap":3193},"2025-05-14",737,755,725.84998,734.28003,-3.4499,589500,{"date":3197,"open":3198,"high":3199,"low":3198,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-05-13",705.75,742.20001,737.72998,28.5,4.02,909300,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":3210,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3209},"2025-05-12",693.97998,721,680,709.22998,71.46,11.2,1506800,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3218,"change":2287,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3218},"2025-05-09",647.47998,656,630.62,637.77002,-0.34,639200,{"date":3222,"open":3223,"high":3224,"low":3225,"close":3226,"change":2039,"percent_change":1001,"volume":3227,"transactions":9,"vwap":3226},"2025-05-08",648.78998,656.40997,630,639.92999,638300,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-05-07",621.66998,640.52002,613,636.71002,13.72,2.2,569400,{"date":3238,"open":3239,"high":3240,"low":3241,"close":3242,"change":3243,"percent_change":3244,"volume":3245,"transactions":9,"vwap":3242},"2025-05-06",620.28998,631.41998,612.95001,622.98999,-4.41,-0.7,567200,{"date":3247,"open":3248,"high":3249,"low":3250,"close":3251,"change":3252,"percent_change":3135,"volume":3253,"transactions":9,"vwap":3251},"2025-05-05",634.65997,642.59998,626,627.40002,-9.49,629000,{"date":3255,"open":3256,"high":3257,"low":3258,"close":3259,"change":3260,"percent_change":3261,"volume":3262,"transactions":9,"vwap":3259},"2025-05-02",614.67999,649.40002,608.96002,636.89001,35.26,5.86,1651600,{"date":3264,"open":3265,"high":3266,"low":3267,"close":3268,"change":3269,"percent_change":3270,"volume":3271,"transactions":9,"vwap":3268},"2025-05-01",600,614,594.84003,601.63,8.53,1.44,990100,{"date":3273,"open":3274,"high":3275,"low":40,"close":3276,"change":3277,"percent_change":3278,"volume":3279,"transactions":9,"vwap":3276},"2025-04-30",565.21002,595.91998,593.099976,6.36,1.08,784700,{"date":3281,"open":3282,"high":3283,"low":3284,"close":3285,"change":1207,"percent_change":3286,"volume":3287,"transactions":9,"vwap":3285},"2025-04-29",584.14001,593.76001,574.87,586.73999,0.26,783800,{"date":3289,"open":3290,"high":3291,"low":3292,"close":3293,"change":369,"percent_change":3286,"volume":3294,"transactions":9,"vwap":3293},"2025-04-28",580.070007,591.39001,564.21997,585.21002,552300,{"date":44,"open":3296,"high":3297,"low":3298,"close":3299,"change":3300,"percent_change":3301,"volume":3302,"transactions":9,"vwap":3299},577.21002,588.25,568.96002,583.71997,6.51,1.13,508700,{"status":3304,"indices":3305,"watchlist":3346,"sectors":3366,"benchmarks":3415},"success",[3306,3313,3320,3326,3332,3339],{"symbol":3307,"name":3308,"price":3309,"change":3310,"pct_change":3311,"is_up":14,"sparkline":3312,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":3314,"name":3315,"price":3316,"change":3317,"pct_change":3318,"is_up":14,"sparkline":3319,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":3321,"name":3322,"price":3323,"change":3324,"pct_change":1860,"is_up":14,"sparkline":3325,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":3327,"name":3328,"price":3329,"change":3330,"pct_change":3311,"is_up":14,"sparkline":3331,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":3333,"name":3334,"price":3335,"change":3336,"pct_change":3337,"is_up":14,"sparkline":3338,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":3340,"name":3341,"price":3342,"change":3343,"pct_change":2557,"is_up":3344,"sparkline":3345,"date":5},"VIX","CBOE VIX",15.08,0.07,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[3347,3353,3360],{"symbol":3348,"name":3349,"price":3350,"change":2423,"pct_change":3351,"is_up":14,"sparkline":3352,"date":5},"NVDA","NVIDIA Corp",237.36,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":3354,"name":3355,"price":3356,"change":3357,"pct_change":3358,"is_up":3344,"sparkline":3359,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":3361,"name":3362,"price":3363,"change":3364,"pct_change":870,"is_up":14,"sparkline":3365,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[3367,3372,3377,3381,3385,3390,3394,3398,3402,3406,3410],{"name":3368,"etf":3369,"change":3370,"price":3371,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":3373,"etf":3374,"change":3375,"price":3376,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":3378,"etf":3379,"change":1886,"price":3380,"is_up":3344},"Healthcare","XLV",168.81,{"name":3382,"etf":3383,"change":3161,"price":3384,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":3386,"etf":3387,"change":3388,"price":3389,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":3391,"etf":3392,"change":1449,"price":3393,"is_up":14},"Energy","XLE",63.38,{"name":3395,"etf":3396,"change":1378,"price":3397,"is_up":14},"Industrials","XLI",167.84,{"name":3399,"etf":3400,"change":2667,"price":3401,"is_up":14},"Materials","XLB",48.98,{"name":3403,"etf":3404,"change":3337,"price":3405,"is_up":14},"Real Estate","XLRE",40.57,{"name":3407,"etf":3408,"change":358,"price":3409,"is_up":14},"Utilities","XLU",41.15,{"name":3411,"etf":3412,"change":3413,"price":3414,"is_up":14},"Comm Services","XLC",-0.35,111.26,[3416,3421,3426,3430],{"ticker":3417,"name":3418,"price":3419,"change":3420,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":3422,"name":3423,"price":3424,"change":3425,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":3427,"name":3428,"price":3429,"change":532,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3431,"name":3432,"price":3433,"change":3337,"is_up":14},"IWM","iShares Russell 2000",277.7]