[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNRC":3,"stock-historical-GNRC":31,"homepage-market-summary":3142},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GNRC","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},"GENERAC HOLDINGS INC","NYSE",null,"MOTORS & GENERATORS","Generac designs and manufactures power generation equipment serving residential, commercial, and industrial markets. It offers standby generators, portable generators, lighting, outdoor power equipment, and a suite of clean energy products. Sales generated in the United States account for the majority of total sales.","9,400","Waukesha, WI",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},216.8,211.75,218.5925,211.0159,207.91,8.89,4.28,1107389.043997,26668,215.7921,296.44,134.8,1105596.272137788,50.7,4186,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},107.33,1061910,387596968.034447,95.9,"2025-04-22",[42,43,53,64,75,86,97,108,119,130,140,151,162,173,184,195,206,217,228,239,250,260,271,282,293,304,315,325,335,345,356,366,376,387,398,409,419,430,441,452,461,472,483,494,505,516,527,536,547,557,568,578,588,599,608,616,625,634,643,652,660,668,677,686,694,703,712,721,730,739,747,756,765,773,782,790,799,808,815,824,833,842,851,860,868,877,885,894,903,912,920,929,937,946,954,963,971,978,986,992,1001,1010,1018,1025,1032,1040,1048,1056,1065,1073,1082,1091,1100,1109,1117,1126,1135,1141,1149,1158,1166,1175,1184,1193,1202,1211,1219,1227,1236,1245,1253,1262,1271,1277,1286,1294,1301,1309,1318,1327,1335,1343,1352,1361,1370,1379,1387,1396,1404,1413,1422,1431,1439,1448,1457,1465,1473,1481,1489,1498,1507,1514,1522,1530,1538,1546,1554,1563,1572,1580,1589,1596,1604,1613,1620,1628,1636,1645,1653,1660,1667,1676,1685,1693,1702,1711,1718,1726,1735,1743,1750,1759,1767,1774,1782,1790,1797,1803,1811,1820,1828,1835,1844,1852,1861,1870,1879,1887,1895,1903,1911,1920,1929,1936,1945,1953,1962,1971,1980,1987,1996,2004,2012,2021,2029,2038,2047,2055,2064,2072,2081,2089,2098,2107,2115,2123,2132,2141,2149,2157,2165,2174,2182,2190,2199,2206,2213,2219,2227,2234,2241,2248,2255,2262,2270,2278,2286,2295,2303,2312,2321,2330,2339,2347,2355,2364,2371,2378,2385,2394,2401,2410,2418,2426,2433,2441,2449,2456,2464,2472,2481,2489,2497,2503,2511,2518,2527,2535,2544,2553,2561,2569,2578,2587,2595,2603,2612,2620,2628,2635,2643,2650,2658,2665,2672,2679,2688,2696,2703,2710,2718,2726,2731,2738,2747,2753,2759,2766,2773,2780,2788,2796,2804,2812,2820,2827,2835,2843,2851,2859,2868,2876,2884,2892,2900,2908,2917,2924,2931,2939,2945,2954,2960,2967,2976,2984,2992,3000,3009,3017,3024,3032,3040,3049,3057,3066,3074,3082,3089,3098,3106,3113,3121,3130,3137],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",206,209.2,201.95,0.96,0.46,984753.308454,26104,206.4652,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",212.53,214,205.77,206.95,-5.27,-2.48,819567.153946,22711,207.8327,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",207.9,212.41,205.25,212.22,7.01,3.42,1277124.954582,28471,210.3605,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",207.41,208.36,200.71,205.21,-2.93,-1.41,961865.76098,25770,205.0228,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",200.03,208.9037,199.8425,208.14,10.09,5.09,1179924.077423,29399,206.8484,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",195.1,199.5,193.96,198.05,-1.37,-0.69,870964.21937,25305,197.2146,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",204.39,206.29,198.78,199.42,-6.75,-3.27,1116852.440795,28551,201.8421,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",204.63,208.685,201.29,206.17,1.21,0.59,1502504.981094,35269,206.2789,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":60,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",210,212.46,203.98,204.96,-1.2,1617336.359187,39336,205.932,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",209.52,214.85,201.5801,207.44,0.21,0.1,3054236.09301,49405,206.3097,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",229.5,231.8871,202.26,207.23,32.12,18.34,8047470.8342,142553,211.5546,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",177.16,179.51,173.25,175.11,0.08,0.05,1658995.581598,40449,211.1093,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",179.43,180,173.84,175.03,-1.95,-1.1,619262.535973,19328,175.415,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",179.64,179.68,174.38,176.98,-10.01,-5.35,1206811.519477,29473,177.1725,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",184.86,189.4199,184.01,186.99,5.32,2.93,568761.378987,16691,187.1113,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",183.27,184.4,181.01,181.67,-4.81,-2.58,656553.386089,17476,182.0837,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",188.78,192,186.01,186.48,-3.73,-1.96,570381.838964,18029,187.246,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",188.27,193.305,186.31,190.21,2.86,1.53,750580.354749,20510,190.5037,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-04",183.83,187.645,183.821,187.35,4.33,2.37,605786.831296,18084,186.4442,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",180.93,183.02,179.039,2.26,1.25,986140.892324,21379,181.6946,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",181.69,183.78,178.31,180.76,-0.66,-0.36,667850.563692,18451,181.3422,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-01",182.21,184.24,178.19,181.42,-3.96,-2.14,948945.949035,23910,181.1016,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-31",184.09,186.5,183,185.38,1.58,0.86,1074141.696238,25006,185.1719,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-28",198.65,199,183.6,183.8,-13.49,-6.84,2430921.018485,44804,187.2805,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-27",209.77,209.81,190.56,197.29,-9.33,-4.52,2346899.598839,43832,197.7118,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-26",203,209.1,206.62,4.84,2.4,523527.128914,18729,207.098,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-25",208.44,201.28,201.78,-1.78,-0.87,597442.885094,15922,202.5676,{"date":336,"open":337,"high":338,"low":296,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-24",203.34,204.495,203.56,-2.42,-1.17,890795.603736,22230,202.627,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-21",209.55,212.1399,203.93,205.98,-0.77,-0.37,751368.955253,21489,206.2931,{"date":357,"open":358,"high":359,"low":110,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",207.21,210.5853,206.75,-4.06,-1.93,742125.86237,21589,206.7493,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",212.6,203.08,210.81,-0.75,-0.35,911559.438885,28061,209.2628,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",214.6,216.215,211.12,211.56,-9.69,-4.38,852182.605972,22047,213.027,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-17",220.31,223.04,218.96,221.25,1.95,0.89,617179.844074,19047,221.3583,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-14",216.57,221.09,215,219.3,2.64,1.22,607071.378098,17389,219.1982,{"date":410,"open":411,"high":412,"low":402,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",221.71,225.34,216.66,-5.24,-2.36,1115479.191141,26153,218.3823,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-12",222.9,224.6,218.7,221.9,6.04,2.8,978576.640154,25922,221.6394,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",209.28,218.09,209.12,215.86,9.77,4.74,857473.68781,22333,215.0115,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-10",213.7,214.8899,206.08,206.09,-6.13,-2.89,627240.752069,18576,208.4727,{"date":453,"open":56,"high":454,"low":455,"close":69,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-07",216.91,210.58,1.04,0.49,624656.047443,19029,213.2518,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-06",214.91,222.88,210.06,211.18,-6.23,-2.87,1060479.882038,26738,213.4611,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-05",218.39,226,217.37,217.41,-1.22,-0.56,1567651.704206,38342,222.106,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",210.01,219.955,206.22,218.63,17.42,8.66,1680179.240092,38848,215.8546,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",195.27,205.79,193.7,201.21,4.1,2.08,1530056.438565,34493,202.4623,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",197.44,202.895,190.27,197.11,5.2,2.71,1526666.410745,37282,196.9364,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",201.33,205.48,189.81,191.91,-3.28,-1.68,1999886.1556,46136,193.6206,{"date":528,"open":132,"high":132,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",191.755,195.19,-0.41,-0.21,2725160.793733,55445,197.8619,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",194.58,196.42,187.5499,195.6,-1.94,-0.98,1850228.525359,42658,193.8108,{"date":548,"open":110,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",207.27,192.95,197.54,-4.47,-2.21,1399760.118993,31203,196.8984,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",209.39,210.395,197.51,202.01,-8.49,-4.03,1072194.126776,30436,202.5866,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":103,"volume":575,"transactions":576,"vwap":577},"2026-07-23",210.33,216.5,206.905,210.5,-2.92,711885.962524,21835,210.3526,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",212.12,216.85,213.42,-2.19,-1.02,560303.802139,18819,214.7599,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",217.74,218.99,212.14,215.61,2.36,1.11,762985.992808,23263,216.2868,{"date":600,"open":601,"high":423,"low":602,"close":603,"change":604,"percent_change":351,"volume":605,"transactions":606,"vwap":607},"2026-07-20",218.02,212.1,213.25,-1.66,575726.487072,20197,213.8168,{"date":609,"open":610,"high":611,"low":612,"close":463,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":463},"2026-07-17",209.25999,219.10001,206.3,-0.47,-0.22,958600,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-16",218.78,223,215.059998,215.38,-11.2,-4.94,1060800,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-15",227,229.33,218.47,226.58,1.46,0.65,1412200,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-14",233.37,233.39,223.73,225.12,-1.83,-0.81,767800,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-13",229.38,233,224.82001,226.95,-6.99,-2.99,730900,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":641,"volume":659,"transactions":9,"vwap":657},"2026-07-10",233.27,236.67,232.63,233.94,-1.92,750500,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":371,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-09",243.41,244,235.7,235.86,-0.32,515600,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-08",231.99001,239.63,230.3,236.61,0.81,0.34,862800,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-07",248.46001,251.50999,229.49001,235.8,-22.01,-8.54,1748000,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-06",256,264.98999,257.81,5.15,2.04,505800,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-02",270.23001,273.040009,248.64999,252.66,-17.56,-6.5,1361100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-01",288.049988,289.41,269.19,270.22,-22.59,-7.71,1021600,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-30",287,295.41,283.5,292.81,9,3.17,632000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-29",278.92999,284.029999,268.56,283.81,5.19,1.86,994800,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-26",285.97,287.19,276.26001,278.62,-16.54,-5.6,1196200,{"date":740,"open":741,"high":26,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-25",292,284.57999,295.16,11.02,3.88,1397000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-24",271.32001,287.67001,270.14999,284.14001,9.6,3.5,811800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-23",282,283.84,272.019989,274.54001,-21,-7.11,1180100,{"date":766,"open":733,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-22",296.029999,286.01001,295.54001,16.39,5.87,1251300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",273.70999,289,273.51001,279.14999,10.95,4.08,1536900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":48,"volume":789,"transactions":9,"vwap":787},"2026-06-17",269.56,279.26999,266.56,268.20001,2.54,576700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-16",269.85001,273,264.98001,265.66,-4.44,-1.64,795900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-15",271.26999,274,267.25,270.10001,7.74,2.95,857100,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":393,"volume":814,"transactions":9,"vwap":812},"2026-06-12",264.70999,255.69,262.35999,5.03,520000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-11",246.28,259.76001,243.23,257.32999,18.22,7.62,994100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-10",257.73999,258.12,237,239.11,-21.88,-8.38,1565000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-09",268,275.35001,251.41,260.98999,-4.9,-1.84,916100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-08",267.049988,271.049988,264,265.89001,4.35,1.66,675300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",272.26001,273.60001,255.33,261.54001,-16.6,-5.97,809200,{"date":861,"open":862,"high":863,"low":793,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-04",274.84,282.20999,278.14001,-7.17,-2.51,499700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",284.38,289.79999,279,285.31,0.73,0.26,918000,{"date":878,"open":879,"high":880,"low":881,"close":742,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":742},"2026-06-02",290,294.17999,279.97,15.32,5.69,1555200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-01",272.17999,276.81,265.20999,269.26001,-8.65,-3.11,1033900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-29",278.97,287.089996,275,277.91,-1.54,-0.55,810300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",280.26999,284,276.67001,279.45001,-1.08,-0.38,682400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":501,"volume":919,"transactions":9,"vwap":917},"2026-05-27",272.89001,280.85001,268.049988,280.53,5.71,713200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",272,279.17001,269.57999,274.82001,4.68,1.73,678800,{"date":930,"open":931,"high":922,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",260.019989,252.56,270.14001,22.35,9.02,1204800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-21",243.73,249.27,240.050003,247.78999,2.6,1.06,656300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":405,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",245.31,247.36,239.71001,245.19,0.5,673400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",247.67,248.75,238.17999,243.97,-9.08,-3.59,944200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":564,"volume":970,"transactions":9,"vwap":968},"2026-05-18",266.01001,266.19,248.28,253.050003,-10.63,882800,{"date":972,"open":708,"high":708,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",260.48001,263.67999,-12.81,-4.63,972200,{"date":979,"open":924,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-14",276.79999,265,276.48999,9.24,3.46,701900,{"date":987,"open":988,"high":988,"low":989,"close":803,"change":990,"percent_change":331,"volume":991,"transactions":9,"vwap":803},"2026-05-13",273.35999,263.72,-2.34,602700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",268.42999,270.5,259.019989,269.59,-1.81,-0.67,654000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",268.51999,273.57001,264.45999,271.39999,1.99,0.74,572800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":33,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",270,272.39999,263.44,269.41,2.66,634400,{"date":1019,"open":1020,"high":924,"low":1021,"close":1022,"change":999,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-07",268.82001,260.57001,266.75,-0.25,1063300,{"date":1026,"open":1027,"high":890,"low":974,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-06",266.73999,267.42001,3.74,1.42,732400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":974,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":974},"2026-05-05",259.82999,267.32001,258.47,6.61,2.57,743800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",259.91,252.59,257.070007,-2.27,-0.88,721500,{"date":1049,"open":931,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-01",261.85001,253.81,259.34,0.11,0.04,848300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-30",256.049988,259.60001,252.92,259.23001,6.31,2.49,1800500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1060,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1060},"2026-04-29",243.77,255.88,238,35.8,16.49,2278400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-28",216.49001,219.16,211.19,217.12,-3.18,-1.44,1189300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-27",225.22,227.5,214.21001,220.3,-0.63,-0.29,957300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-24",220.64999,222.22,217.44,220.92999,2.55,1.17,652800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-23",215.83,219.57001,213.34,218.38,4.69,2.19,518100,{"date":1110,"open":629,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",219.56,212.36,213.69,-0.16,-0.07,497800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-21",216.089996,219.99001,213.60001,213.85001,-3.41,-1.57,754400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-20",211.35001,219.19,211.3,217.25999,5.16,2.43,648000,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1106,"percent_change":255,"volume":1140,"transactions":9,"vwap":1139},"2026-04-17",208.82001,216.32001,212.10001,682700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":77,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":77},"2026-04-16",204,208.070007,201,3.01,1.47,569200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-15",211.050003,212,201.070007,204.39999,-7.47,-3.53,751300,{"date":1159,"open":319,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-14",213.72,204.25999,211.87,6.71,3.27,832000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",206.52,207.2,201.94,205.16,-1.87,-0.9,667700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",208.98,210.34,206.89999,207.029999,-0.31,-0.15,431500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",201.62,208.92999,201.10001,207.34,4.41,2.17,437800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",200,205.38,199.53,202.92999,11.83,6.19,823900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-07",194.12,194.32001,188.10001,191.10001,-4.42,-2.26,801400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1008,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",193.94,195.75,190.82001,195.52,1.43,435600,{"date":1220,"open":1221,"high":1222,"low":1215,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",191.60001,199.94,194.089996,-4.96,-2.49,478000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-01",199.81,201.69,196.5,199.050003,3.72,1.9,897200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",188.14999,196.48,187.53,195.33,9.83,5.3,737900,{"date":1246,"open":1231,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",198.080002,184.41,185.5,-8.9,-4.58,1075300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-27",195.85001,199.089996,193.0099945,194.39999,-3.6,-1.82,742900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",203.39999,208.42,196.73,198,-7.16,-3.49,1347700,{"date":1272,"open":1273,"high":1274,"low":241,"close":1171,"change":1275,"percent_change":542,"volume":1276,"transactions":9,"vwap":1171},"2026-03-25",211.81,211.98,-4.05,3723100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-24",200.089996,211.14,199.85001,209.21001,7.36,3.65,779300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":788,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-23",203.22,210.78,201.74001,201.85001,1.27,1090700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":900,"percent_change":351,"volume":1300,"transactions":9,"vwap":1299},"2026-03-20",199.98,202.88,195.67999,199.31,1588100,{"date":1302,"open":1303,"high":1304,"low":220,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-19",197,202.23,200.85001,0.58,0.29,1095400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-18",204.34,207.10001,199.14999,200.27,-4.91,-2.39,829300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-17",204.020004,206.46001,201.67999,205.17999,2.7,1.33,626700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":393,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-16",203.91,205.25999,200.91,202.48,0.97,846500,{"date":1336,"open":1337,"high":132,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-13",207.16,199.64999,200.53,-3.57,-1.75,1145000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-12",205.19,207.83,200.13,204.10001,-8.52,-4.01,1090800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-11",211.78999,215.19,206.87,212.62,1.91,0.91,659900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",207.75999,215.11,207.53999,210.71001,3.6,1.74,681500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-09",200.050003,207.99001,193.67999,207.11,3.09,1.51,1006200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1320,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1320},"2026-03-06",212.33,213.95,202.55,-14.79,-6.76,956100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-05",216.95,227.3,214.16,218.81,-2.08,-0.94,1075000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":666,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-04",224.070007,225.21001,217.45,220.89,-0.14,741200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-03",220.44,224.22,215.0099945,221.21001,-9.17,-3.98,1130100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-02",220.7,230.45,217.47,230.38,5.01,2.22,865400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-27",231.56,233.22,223.059998,225.37,-8.98,-3.83,1125000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1394,"volume":1438,"transactions":9,"vwap":1436},"2026-02-26",236.55,239.28999,230.33,234.35001,-2.23,783700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-25",236.36,241.089996,230.56,236.58,1.41,0.6,1204700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-24",224.25999,235.28,222.94,235.17,7.72,3.39,1126000,{"date":1458,"open":1459,"high":1460,"low":1415,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-23",227.089996,228.60001,227.45,-1.74,-0.76,1151400,{"date":1466,"open":627,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-20",231.52,224.95,229.19,1.72,0.76,1131300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1046,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-19",227.58,231.17,225.73,227.47,-0.39,815300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":583,"volume":1488,"transactions":9,"vwap":1486},"2026-02-18",232.66,233.050003,224.38,228.35001,-5.11,1577000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-17",224.77,236,223.0099945,233.46001,9.01,4.01,1810700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-13",215.63,227.19,213.21001,224.45,8.72,4.04,2861000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1008,"percent_change":675,"volume":1513,"transactions":9,"vwap":1512},"2026-02-12",218.74001,229.16,214.45,215.73,2568100,{"date":1515,"open":220,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-11",220.85001,190,214.99001,32.69,17.93,4283200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1156,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",185.89,186.50999,182,182.3,-1.9,1482000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":256,"volume":1537,"transactions":9,"vwap":1535},"2026-02-09",183.60001,186,180.87,185.83,2.3,930000,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-06",175.88,183.92999,183.53,11.16,6.47,995900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":212,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-05",174,176.77,169.85001,172.37,-2.71,997400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-04",175.48,182.41,173.0099945,177.17999,3.9,2.25,1110700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-03",171.64,178.080002,169.69,173.28,2.32,1.36,895400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1368,"volume":1579,"transactions":9,"vwap":1577},"2026-02-02",166.91,173,164.33,170.96001,2.92,935200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-30",167.33,173.92999,167.12,168.039993,-1.97,-1.16,1183200,{"date":1590,"open":1591,"high":1556,"low":1592,"close":1593,"change":1594,"percent_change":1316,"volume":1595,"transactions":9,"vwap":1593},"2026-01-29",175.050003,166.99001,170.0099945,-4.16,885200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1233,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-28",170.50999,175.28,170.42999,174.17,2.18,873800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-27",167.11,171.14999,165.67999,170.45,3.34,2,716900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1606,"change":1618,"percent_change":1123,"volume":1619,"transactions":9,"vwap":1606},"2026-01-26",173.089996,173.42,161.39999,-5.9,1850500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1558,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1558},"2026-01-23",175.89999,177,170.86,-2.33,-1.33,1147200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1358,"volume":1635,"transactions":9,"vwap":1633},"2026-01-22",177.94,181.11,172.85001,175.34,3.28,1771300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-21",166.92999,174.63,166,172.059998,10,6.17,1540800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":125,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-20",156.21001,167.97,155.44,162.059998,0.75,1142000,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":267,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",162.12,159.41,160.85001,-0.58,609000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1098,"percent_change":874,"volume":1666,"transactions":9,"vwap":1665},"2026-01-15",163.17999,163.53,159.37,161.42999,962200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-14",157.21001,160.66,153,160.25999,2.56,1.62,1387400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-13",157.44,161.17999,156.24001,157.7,1.1,0.7,870100,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-12",152.77,157.089996,156.60001,3.82,2.5,1035800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-09",151.32001,153.3,148.44,152.78,3.99,2.68,1015000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-08",145.28999,151,144.74001,148.78999,6.93,4.89,1182900,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1123,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-07",145.63,141.16,141.86,-2.35,690500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1123,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-06",148.3,148.39999,142,145.27,-2.29,1236000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-05",143,148.74001,142.25999,148.67999,7.58,5.37,962900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":928,"transactions":9,"vwap":1740},"2026-01-02",137.98,141.99001,137.7,141.10001,4.73,3.47,{"date":1744,"open":1739,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":909,"volume":1749,"transactions":9,"vwap":1747},"2025-12-31",138.47,136.25,136.37,-1.49,625900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-30",138.070007,138.72,137.080002,137.86,-0.62,-0.45,482900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1393,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-29",139.39,140.2,137.75999,138.48,-1.48,800300,{"date":1768,"open":1769,"high":1740,"low":1770,"close":1771,"change":1023,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-26",140.34,139.34,140.56,-0.18,503800,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-24",139.78,141.53999,140.81,0.94,0.67,406000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1772,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-23",139.71001,140.89,137.64,139.87,-0.13,938700,{"date":1791,"open":1792,"high":1714,"low":1793,"close":1794,"change":595,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-22",139.95,137.60001,140.050003,0.8,1068700,{"date":1798,"open":1722,"high":1799,"low":1800,"close":1801,"change":393,"percent_change":1030,"volume":1802,"transactions":9,"vwap":1801},"2025-12-19",144.96001,137.31,138.94,3572200,{"date":1804,"open":1805,"high":1806,"low":27,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-18",148.84,149.8,136.99001,-7.83,-5.41,2753300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-17",154.89999,156.45,143.82001,144.82001,-10.54,-6.78,1736100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":542,"volume":1827,"transactions":9,"vwap":1825},"2025-12-16",158.42,159.52,154.029999,155.36,-3.07,534300,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1080,"volume":1834,"transactions":9,"vwap":1832},"2025-12-15",162.91,157.2,158.42999,-2.32,710100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-12",167.49001,167.95,158.14,160.75,-6.9,-4.12,911100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":632,"volume":1851,"transactions":9,"vwap":1849},"2025-12-11",165.61,168.12,164.42,167.64999,1.08,474900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-10",161.14,167.73,160.020004,166.57001,6.46,4.03,772700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-09",163.49001,163.63,160.0099945,160.11,-3.93,-2.4,776000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-08",166.5,168,163.27,164.039993,1.71,1.05,707400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":479,"volume":1886,"transactions":9,"vwap":1884},"2025-12-05",162.7,165.5,162.28,162.33,-0.91,763900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1673,"volume":1894,"transactions":9,"vwap":1892},"2025-12-04",159,165.83,157.070007,163.24001,4.07,721100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1063,"volume":1902,"transactions":9,"vwap":1900},"2025-12-03",154.94,159.59,154.77,159.17,3.86,827300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":780,"volume":1910,"transactions":9,"vwap":1908},"2025-12-02",150.53,158.39999,147.61,155.31,6.09,1392000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-01",148.27,151.75,148,149.22,-2.41,-1.59,510300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-28",149.49001,152.38,148.94,151.63,2.81,1.89,294100,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":875,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-26",148.13,150.60001,148.82001,0.18,559500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-25",145.81,149.59,143.61,148.56,3.83,2.65,806200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1173,"volume":1952,"transactions":9,"vwap":1950},"2025-11-24",146.55,148.16,143.89999,144.73,-1.31,768300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-21",140.55,148.85001,139.32001,146.039993,5.82,4.15,1353400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-20",152.2,155,139.8,140.22,-7.04,-4.78,1327700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-19",143.83,148.17999,143.23,147.25999,4.8,3.37,1065600,{"date":1981,"open":1982,"high":1983,"low":1793,"close":1984,"change":393,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-18",139.11,144.53,142.46001,1.39,1574100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-17",150.029999,150.39,138.92999,140.50999,-10.7,-7.08,1682600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":553,"volume":2003,"transactions":9,"vwap":2001},"2025-11-14",150.91,153.14,149.75999,151.21001,-3.42,1276700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-13",160.7,163.92999,154.63,-7.79,-4.8,1328000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-12",158.81,163.85001,157.60001,162.42,4.5,2.85,1134100,{"date":2022,"open":2023,"high":2024,"low":1899,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-11",156.25999,160.97,157.92,1.28,0.82,1280200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-10",158,159.35001,154,156.64,1.35,0.87,1480800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-07",150.55,156.14999,149.86,155.28999,1.5,0.98,1221900,{"date":2048,"open":2031,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-06",158.67999,153.27,153.78999,-5.39,-3.39,1239300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-05",156.53,161.25999,156,159.17999,2.59,1.65,897000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1268,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-04",161.070007,163.12,156.33,156.59,-4.37,1430800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-03",166.42999,167.84,161.87,163.75,-4.27,-2.54,1278200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2035,"volume":2088,"transactions":9,"vwap":2086},"2025-10-31",166.87,171.50999,165.99001,168.020004,2.24,1406300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-30",178.56,181.020004,164.020004,165.78,-15.08,-8.34,2528700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-29",169.39999,200.60001,167.3,180.86,-9.29,-4.89,5016000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1402,"volume":2114,"transactions":9,"vwap":2112},"2025-10-28",191.36,191.50999,187.19,190.14999,-0.26,1582500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":900,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-27",194.5,194.89,188.72,190.41,-0.8,918200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-24",192.71001,195.2,190.91,191.95,2.91,1.54,816100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-23",183.10001,191.11,181.7,189.039993,5.95,3.25,807100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2105,"volume":2148,"transactions":9,"vwap":2146},"2025-10-22",193,193.63,180.32001,183.089996,-9.41,1073000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":115,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-21",193.74001,195.97,190.5,192.5,-1.67,1029000,{"date":2158,"open":2143,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-20",196.92,192.46001,195.77,5.28,2.77,679300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-17",190.86,193.029999,188.12,190.49001,-2.15,-1.12,703600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1333,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-16",193.38,194.10001,188.75999,192.64,0.51,1068800,{"date":2183,"open":2184,"high":1231,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-15",186.92999,186.22,191.67,7.85,4.27,1864600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-14",171.27,184.61,170.52,183.82001,9.7,5.57,1418600,{"date":2200,"open":2201,"high":1639,"low":2202,"close":2203,"change":1505,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-13",172.50999,171.47,174.12,2.38,697900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":840,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-10",173.49001,178.69,170.080002,-1.07,1866600,{"date":2214,"open":1567,"high":2215,"low":2216,"close":2217,"change":126,"percent_change":675,"volume":2218,"transactions":9,"vwap":2217},"2025-10-09",171.97,168.14999,171.92,887300,{"date":2220,"open":1855,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-08",171.42,166.47,171.33,4.38,2.62,966900,{"date":2228,"open":2229,"high":1584,"low":2230,"close":2231,"change":2232,"percent_change":1470,"volume":2233,"transactions":9,"vwap":2231},"2025-10-07",164.42999,163.74001,166.95,2.82,633600,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":900,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-06",167.53,162.59,164.13,-0.93,725600,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2079,"volume":2247,"transactions":9,"vwap":2245},"2025-10-03",170,163.69,165.67,-4.32,841800,{"date":2249,"open":2250,"high":2194,"low":2251,"close":2252,"change":2253,"percent_change":256,"volume":2254,"transactions":9,"vwap":2252},"2025-10-02",168.25999,167.029999,169.99001,2.1,533100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":457,"percent_change":1307,"volume":2261,"transactions":9,"vwap":2260},"2025-10-01",167.42,168.77,165.12,167.89,632600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":288,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-30",166.28,168.64999,166.13,167.39999,0.95,774100,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-29",169.14,164.81,165.82001,-2.45,-1.46,875100,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1496,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-26",164.36,168.83,162.89,168.27,2.44,1038500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-25",163.62,165.50999,161.67999,164.25999,-3.1,-1.85,1283800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":126,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-24",167.81,172.61,166.78,167.36,0.35,1360900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-23",186.78999,187.81,166.17,166.77,-19.09,-10.27,2320300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-22",181.75,186.19,180.59,185.86,3.58,1.96,1301700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-19",182.96001,184,180.24001,182.28,-1.76,-0.96,1594900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-18",182.55,184.46001,180.89999,184.039993,2.75,1.52,848900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1833,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-17",183.99001,184.92999,179.55,181.28999,-1.26,692000,{"date":2348,"open":2349,"high":222,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-16",185.81,180.91,183.61,-2.1,-1.13,894400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-15",185.89999,187.61,183.55,185.71001,1.32,0.72,756300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2293,"volume":2205,"transactions":9,"vwap":2369},"2025-09-12",187.67,189.050003,184.34,184.39,-3.47,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2019,"percent_change":2130,"volume":2377,"transactions":9,"vwap":2376},"2025-09-11",185.34,192.72,184.85001,187.86,1425300,{"date":2379,"open":2146,"high":2185,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-10",182.98,185.0099945,3.21,1.77,813300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-09",183.98,184.57001,179.69,181.8,-2.17,-1.18,763800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1147,"volume":2354,"transactions":9,"vwap":2399},"2025-09-08",181.22,185.37,179.8,183.97,2.67,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-05",179.24001,181.61,176.66,181.3,3.12,1.75,642700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1368,"volume":2417,"transactions":9,"vwap":2415},"2025-09-04",175.46001,178.38,174.020004,178.17999,3.04,745700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2070,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-09-03",178.75999,179.13,174.88,175.14,-2.43,793500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2292,"volume":729,"transactions":9,"vwap":2431},"2025-09-02",181.21001,182.57001,177.46001,179.50999,-5.74,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2155,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-29",186.55,187.080002,183.42,185.25,-0.89,831000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1115,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-28",187.5,188.67,186.36,186.92,-0.04,574500,{"date":2450,"open":2451,"high":2452,"low":2445,"close":2453,"change":1625,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-27",187.66,190.31,186.99001,-1.23,696700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":277,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-26",189.7,191.97,187.0099945,189.32001,-2.05,855700,{"date":2465,"open":2466,"high":496,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-25",194.45,193.080002,193.28,-1.36,-0.7,638100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-22",190.83,195.25999,190.059998,194.64,4.09,2.15,872700,{"date":2482,"open":2483,"high":220,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-21",189.59,187.50999,190.55,0.9,0.47,693500,{"date":2490,"open":510,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-20",199.080002,188.28,189.64999,-9.43,-4.74,1225000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2491,"change":1779,"percent_change":2487,"volume":2502,"transactions":9,"vwap":2491},"2025-08-19",198.55,201.71001,198.089996,698700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":266,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-18",199.2,200.19,197.67,198.14,-0.33,965000,{"date":2512,"open":2513,"high":2500,"low":1303,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-15",199.72,198.8,-0.17,-0.09,1000800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-14",200.38,202.37,196.82001,198.97,-3.88,-1.91,789800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1699,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-13",199.89999,203.25,197.33,202.85001,2.01,974200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-12",196.8,199.78,195.38,198.86,2.34,1.19,949700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-11",199.49001,200.41,194.67,196.52,0.27,0.14,833100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1445,"volume":2560,"transactions":9,"vwap":2558},"2025-08-08",194.2,196.86,193.53999,196.25,2.73,719600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1479,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-07",196.13,197.96001,192.22,193.52,-0.2,790500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-06",195.24001,195.60001,192.81,193.91,-3.37,-1.71,745100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-05",196.39999,199.89,194.8,197.28,0.85,0.43,984000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":426,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-08-04",195.34,196.57001,192.45,196.42999,1.45,1211300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2144,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2144},"2025-08-01",189.35001,195.42,186.53,-1.06,-0.54,2059000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-31",181,197.17999,179.25999,194.69,13.69,7.56,3478900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2605,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2605},"2025-07-30",165,181.89999,154.49001,29.68,19.61,4934700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":1695,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1695},"2025-07-29",157.33,157.59,150.67,-4.14,-2.66,1721200,{"date":2629,"open":2630,"high":1688,"low":2631,"close":2632,"change":2633,"percent_change":2328,"volume":2634,"transactions":9,"vwap":2632},"2025-07-28",156.97,154.34,155.46001,-1.5,994700,{"date":2636,"open":2637,"high":2622,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-25",154.78999,153.2,156.96001,3.57,2.33,823700,{"date":2644,"open":1698,"high":2645,"low":2646,"close":2647,"change":2487,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-24",154.47,152.14999,153.39,0.31,524400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2408,"volume":2657,"transactions":9,"vwap":2655},"2025-07-23",151.53999,153.67999,150.62,152.92,2.63,710400,{"date":2659,"open":2660,"high":2661,"low":1948,"close":2662,"change":1054,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-22",149,151.3,150.28999,0.03,1179200,{"date":2666,"open":2667,"high":1899,"low":2668,"close":2669,"change":2670,"percent_change":1172,"volume":2671,"transactions":9,"vwap":2669},"2025-07-21",154.28,150.2,150.25,-2.86,861800,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1978,"percent_change":1561,"volume":2678,"transactions":9,"vwap":2677},"2025-07-18",150.77,153.89,149.57001,153.11,836500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-17",147.64999,150.85001,147.080002,149.74001,3.02,2.06,592600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2516,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-16",147.11,147.78999,144.62,146.72,-0.06,754900,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2345,"volume":2702,"transactions":9,"vwap":2700},"2025-07-15",150.059998,146.53,146.81,-1.88,764500,{"date":2704,"open":2662,"high":2705,"low":1697,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-14",151.24001,148.69,-1.73,-1.15,685000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1124,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-11",150.28,151.75999,149.61,150.42,-1.03,661800,{"date":2719,"open":2654,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-10",154.25999,150.25999,151.99001,1.07,0.71,985600,{"date":2727,"open":2674,"high":2722,"low":1933,"close":2728,"change":1470,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-07-09",150.92,1.15,631200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2036,"percent_change":126,"volume":2737,"transactions":9,"vwap":2736},"2025-07-08",148.64,150.53999,147.070007,149.2,916000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-07",151.23,152.61,147.49001,148.33,-4.04,-2.65,1153000,{"date":2748,"open":2749,"high":1696,"low":2750,"close":2751,"change":2408,"percent_change":2752,"volume":1612,"transactions":9,"vwap":2751},"2025-07-03",150.46001,150.0099945,152.37,1.16,{"date":2754,"open":2755,"high":1705,"low":2756,"close":2654,"change":1496,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2654},"2025-07-02",147.53999,146.92,2.74,1423700,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":246,"volume":2765,"transactions":9,"vwap":2763},"2025-07-01",140.75,147.95,146.61,3.4,994200,{"date":2767,"open":2768,"high":1949,"low":2769,"close":2770,"change":1795,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-30",142.8,142.35001,143.21001,0.56,1027900,{"date":2774,"open":2775,"high":2776,"low":2761,"close":2777,"change":147,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-27",143.14999,143.46001,142.41,0.07,1923000,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-26",139.84,143.7,142.31,2.89,2.07,1341200,{"date":2789,"open":2790,"high":1784,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-25",135.98,134.55,139.42,3.44,2.53,1669400,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2790,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2790},"2025-06-24",134.49001,136.31,132.91,2.45,1.83,1140100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1200,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-23",127.019997,133.87,126.72,133.53,4.86,1401800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2593,"volume":2819,"transactions":9,"vwap":2817},"2025-06-20",126.75,128.2,125.8,127.34,1.82,1351900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1377,"percent_change":405,"volume":2826,"transactions":9,"vwap":2825},"2025-06-18",124.17,126.52,124.16,125.52,577700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":640,"volume":2834,"transactions":9,"vwap":2832},"2025-06-17",125.42,126.39,123.94,124.010002,-2.31,622500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2026,"volume":2842,"transactions":9,"vwap":2840},"2025-06-16",127.13,127.19,125.48,126.32,1.6,622700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2670,"volume":2850,"transactions":9,"vwap":2848},"2025-06-13",126.65,127.32,123.66,124.72,-3.67,786500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2211,"volume":2858,"transactions":9,"vwap":2856},"2025-06-12",128.39999,130,127.71,128.39,-1.39,647000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-11",131.45,132,128.91,129.78,-1.04,-0.79,1115500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":594,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-10",129.7,131.86,128.37,130.82001,1.84,821400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":952,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-06-09",129.2,130.44,128.38,128.46001,0.39,800100,{"date":2885,"open":2886,"high":2864,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-06",128.69,127.78,127.96,1.63,1.29,902800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2211,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-05",127.47,128.42999,125.4,126.33,-0.84,735100,{"date":2901,"open":2888,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-04",128.74001,126.61,127.4,0.17,0.13,994300,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-03",120.79,127.65,120.44,127.23,6.59,5.46,1106500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1748,"percent_change":478,"volume":2923,"transactions":9,"vwap":2922},"2025-06-02",121.81,122.18,118.089996,120.64,870800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2171,"percent_change":2707,"volume":2930,"transactions":9,"vwap":2929},"2025-05-30",123.2,123.56,121.2,122.13,697100,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":614,"volume":2938,"transactions":9,"vwap":2936},"2025-05-29",126,126.78,123.6,124.28,-0.27,542000,{"date":2940,"open":2941,"high":2823,"low":2936,"close":2942,"change":2943,"percent_change":136,"volume":2944,"transactions":9,"vwap":2942},"2025-05-28",126.099998,124.55,-1.51,545000,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-27",125.87,127.5,123.29,126.059998,2.51,2.03,723700,{"date":2955,"open":2956,"high":2957,"low":2956,"close":2958,"change":666,"percent_change":2113,"volume":2959,"transactions":9,"vwap":2958},"2025-05-23",121.35,124.42,123.55,541700,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":33,"percent_change":674,"volume":2966,"transactions":9,"vwap":2965},"2025-05-22",121.74,124.73,120.76,123.87,687900,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-21",125.77,126.34,122.83,122.87,-4.39,-3.45,597400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":1951,"volume":2983,"transactions":9,"vwap":2981},"2025-05-20",127.99,129.22,126.88,127.26,-1.69,456600,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":910,"volume":2991,"transactions":9,"vwap":2989},"2025-05-19",126.27,129.089996,125.89,128.95,-0.49,601100,{"date":2993,"open":2994,"high":2995,"low":2840,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-16",127.55,129.92999,129.44,1.98,1.55,696600,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-15",127.56,128.19,125.99,127.46,-1.05,-0.82,648700,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":479,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-14",128.5,129.21001,127.31,128.50999,-0.43,597800,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":728,"percent_change":631,"volume":3023,"transactions":9,"vwap":3022},"2025-05-13",127.51,131.3,127.48,129.070007,961100,{"date":3025,"open":2888,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-12",130.81,124.79,127.21,6.12,5.05,1697900,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":952,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-05-09",120.86,121.95,119.92,121.089996,0.41,561800,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-05-08",117.27,122.080002,117.22,120.59,4.54,3.91,888000,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":1536,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-07",114.59,116.88,113.96,116.050003,2.02,970000,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-06",115.59,117.040001,113.5,113.75,-2.85,-2.44,598100,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":692,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-05",113.94,117.68,113.92,116.6,1.78,754500,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1927,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-02",115,115.99,113.12,114.56,1.68,1090000,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":2576,"percent_change":2633,"volume":3088,"transactions":9,"vwap":3087},"2025-05-01",114.050003,116.46,112.050003,112.67,1030500,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-04-30",110.050003,115.76,109.2,114.38,1.14,1.01,1575700,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":532,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-04-29",112,113.3,111.2,113.24,-0.19,1051600,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":2771,"percent_change":952,"volume":3112,"transactions":9,"vwap":3111},"2025-04-28",113.050003,114.93,111.66,113.45,734300,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":641,"volume":3120,"transactions":9,"vwap":3118},"2025-04-25",113.19,114.37,112.12,112.89,-0.92,551900,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-04-24",111.36,114.76,111.050003,113.81,3.75,3.41,634600,{"date":3131,"open":3126,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":901,"volume":3136,"transactions":9,"vwap":3134},"2025-04-23",116.48,109.94,110.059998,-0.61,588100,{"date":40,"open":36,"high":3138,"low":36,"close":3139,"change":1610,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},111.95,110.67,3.11,743300,{"status":3143,"indices":3144,"watchlist":3182,"sectors":3202,"benchmarks":3255},"success",[3145,3152,3158,3164,3170,3176],{"symbol":3146,"name":3147,"price":3148,"change":3149,"pct_change":874,"is_up":3150,"sparkline":3151,"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":3153,"name":3154,"price":3155,"change":3156,"pct_change":33,"is_up":3150,"sparkline":3157,"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":3159,"name":3160,"price":3161,"change":3162,"pct_change":457,"is_up":3150,"sparkline":3163,"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":3165,"name":3166,"price":3167,"change":3168,"pct_change":2542,"is_up":3150,"sparkline":3169,"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":3171,"name":3172,"price":3173,"change":3174,"pct_change":2486,"is_up":3150,"sparkline":3175,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3177,"name":3178,"price":3179,"change":909,"pct_change":3180,"is_up":14,"sparkline":3181,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[3183,3189,3195],{"symbol":3184,"name":3185,"price":3186,"change":1376,"pct_change":3187,"is_up":3150,"sparkline":3188,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":3190,"name":3191,"price":3192,"change":1978,"pct_change":3193,"is_up":3150,"sparkline":3194,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":3196,"name":3197,"price":3198,"change":3199,"pct_change":3200,"is_up":3150,"sparkline":3201,"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",[3203,3206,3211,3216,3221,3226,3231,3236,3241,3246,3251],{"name":3204,"etf":3205,"change":3096,"price":1229,"is_up":3150},"Technology","XLK",{"name":3207,"etf":3208,"change":3209,"price":3210,"is_up":3150},"Financials","XLF",0.06,53.49,{"name":3212,"etf":3213,"change":3214,"price":3215,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3217,"etf":3218,"change":3219,"price":3220,"is_up":3150},"Consumer Cycl","XLY",1.13,110.04,{"name":3222,"etf":3223,"change":3224,"price":3225,"is_up":3150},"Consumer Staples","XLP",0.25,80.53,{"name":3227,"etf":3228,"change":3229,"price":3230,"is_up":3150},"Energy","XLE",0.4,62.95,{"name":3232,"etf":3233,"change":3234,"price":3235,"is_up":3150},"Industrials","XLI",0.78,169.95,{"name":3237,"etf":3238,"change":3239,"price":3240,"is_up":3150},"Materials","XLB",0.66,48.86,{"name":3242,"etf":3243,"change":3244,"price":3245,"is_up":3150},"Real Estate","XLRE",0.32,40.81,{"name":3247,"etf":3248,"change":3249,"price":3250,"is_up":3150},"Utilities","XLU",0.38,39.83,{"name":3252,"etf":3253,"change":2301,"price":3254,"is_up":3150},"Comm Services","XLC",110.32,[3256,3260,3264,3268],{"ticker":3257,"name":3258,"price":3259,"change":1008,"is_up":3150},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3261,"name":3262,"price":3263,"change":3193,"is_up":3150},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3265,"name":3266,"price":3267,"change":457,"is_up":3150},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3269,"name":3270,"price":3271,"change":2486,"is_up":3150},"IWM","iShares Russell 2000",281.52]