[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLY":3,"stock-historical-LLY":35,"homepage-market-summary":3239},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LLY","2026-10-05",{"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},"Eli Lilly & Co.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Eli Lilly is a drug firm with a focus on neuroscience, cardiometabolic, cancer, and immunology. Lilly's key products include Verzenio and Jaypirca for cancer; Mounjaro, Zepbound, Foundayo, Jardiance, Trulicity, Humalog, and Humulin for cardiometabolic; and Taltz and Olumiant for immunology.","50,000","Indianapolis, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6054,6.92,"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},1143.12,1150.76,1165.73,1139.495,1142.85,0.27,0.02,1926433.163369,96733,1148.3154,1292.65,783.84998,3093932.8379811314,70.6,13697,{"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},623.78003,3486068,1272414842.333264,37.82,"2025-04-23",[46,47,57,68,79,90,101,112,123,134,145,156,167,178,189,200,211,222,233,244,255,266,277,288,299,310,321,332,343,354,364,375,386,396,407,418,428,439,450,461,471,481,492,503,514,524,534,545,556,566,576,587,598,609,620,631,640,649,657,665,673,681,689,698,707,716,724,732,740,749,758,767,776,784,793,801,810,818,827,835,844,853,861,869,878,887,896,905,914,923,932,940,949,958,966,975,984,992,1001,1010,1019,1028,1037,1046,1055,1063,1071,1080,1089,1098,1107,1116,1125,1134,1143,1152,1161,1170,1178,1186,1194,1203,1211,1220,1228,1237,1245,1254,1263,1272,1281,1290,1299,1308,1317,1325,1334,1342,1351,1359,1368,1377,1386,1395,1403,1412,1421,1430,1439,1448,1456,1465,1474,1483,1492,1500,1508,1517,1526,1535,1544,1553,1561,1570,1579,1587,1596,1604,1611,1620,1628,1637,1644,1652,1661,1670,1679,1688,1696,1704,1712,1721,1730,1739,1747,1756,1765,1774,1782,1791,1799,1808,1816,1824,1833,1841,1849,1858,1866,1875,1883,1891,1898,1907,1916,1924,1931,1940,1948,1956,1965,1974,1981,1989,1998,2007,2016,2024,2033,2042,2049,2057,2066,2073,2082,2090,2099,2108,2117,2126,2134,2142,2151,2160,2169,2177,2185,2194,2203,2212,2221,2230,2237,2245,2253,2260,2269,2278,2287,2294,2303,2312,2321,2329,2337,2346,2353,2362,2370,2379,2387,2395,2403,2412,2420,2429,2437,2445,2454,2462,2471,2479,2486,2495,2503,2510,2517,2525,2533,2542,2551,2558,2565,2573,2582,2590,2599,2608,2617,2625,2634,2642,2651,2658,2667,2676,2684,2693,2701,2710,2717,2726,2734,2742,2751,2760,2768,2776,2785,2794,2801,2809,2817,2826,2834,2843,2852,2859,2865,2871,2878,2886,2894,2903,2911,2919,2928,2935,2943,2950,2958,2966,2975,2983,2991,2999,3008,3015,3023,3030,3037,3045,3052,3060,3068,3077,3085,3092,3099,3107,3115,3122,3131,3139,3147,3156,3165,3172,3180,3189,3198,3205,3214,3222,3231],{"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},"2026-10-02",1153.82,1164.9155,1136.66,-7,-0.61,2054753.335702,97275,1145.6698,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",1155,1158.72,1139.85,1149.85,-7.23,-0.62,2174701.147443,111785,1149.0633,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-30",1186.49,1215,1155.27,1157.08,-27.55,-2.33,3410349.328363,123718,1172.9347,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",1186.05,1192.94,1168.471,1184.63,-0.15,-0.01,1659297.763207,80631,1181.5173,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-28",1180.3,1194.09,1172.56,1184.78,1.32,0.11,1974102.551724,91023,1186.5362,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",1185.32,1190,1160.84,1183.46,1.57,0.13,1924902.248241,91574,1176.7412,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-24",1156.67,1197.79,1151,1181.89,30.9,2.68,2418656.179368,116337,1185.8076,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",1174.71,1188.88,1145.98,1150.99,-19.15,-1.64,2156320.86752,95566,1156.213,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",1146.15,1180.53,1139.26,1170.14,5.25,0.45,2454096.028988,109318,1166.5853,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-21",1144.495,1170.8999,1134.41,1164.89,11.96,1.04,2480051.049667,99740,1162.9424,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-18",1150,1157.6,1140.27,1152.93,0.49,0.04,4549953.378364,87489,1151.6892,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",1150.27,1159.75,1138.26,1152.44,14.62,1.28,1898211.849395,80794,1149.1211,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-16",1137.31,1151.23,1132.63,1137.82,1.71,0.15,1476271.547562,70676,1139.849,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",1156.63,1161,1131.59,1136.11,-2.17,-0.19,1804285.759982,93238,1141.1488,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",1142.2,1153.95,1130.5001,1138.28,22.58,2.02,2158370.884652,108787,1140.8099,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-11",1129.405,1131.44,1113.2919,1115.7,-7.3,-0.65,1838386.103236,91173,1118.2166,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-10",1126.08,1133.79,1120.52,1123,-1.21,-0.11,1996501.359604,85953,1125.5263,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-09",1127.61,1138.79,1119,1124.21,0.3,0.03,2045995.850884,96283,1126.2211,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-08",1133,1134.53,1113.55,1123.91,-25.45,-2.21,2403019.802203,137115,1124.6998,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-04",1150.61,1158.44,1138.306,1149.36,-10.24,-0.88,2220270.446188,110880,1146.3893,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",1170,1171.66,1137.5,1159.6,-0.48,-0.04,2553289.23174,96071,1157.3982,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-02",1164.15,1187.83,1158,1160.08,0.08,0.01,2438899.795412,98696,1165.8222,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-01",1188,1188.325,1156.8501,1160,3.27,0.28,2522523.279088,99334,1164.8846,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-31",1168.47,1171.4479,1147,1156.73,-17.88,-1.52,3058682.098227,112805,1157.0468,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-28",1172.66,1180,1162.93,1174.61,-1.49,-0.13,2451810.083574,102193,1170.7895,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-27",1182.25,1190.11,1171.71,1176.1,-13.31,-1.12,2735051.186183,109447,1179.3792,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-26",1234,1235.775,1180.01,1189.41,-44.25,-3.59,3006472.709164,147536,1197.6529,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-25",1249,1264.73,1229.79,1233.66,-13.27,-1.06,2143184.445915,89810,1242.7032,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-24",1262.14,1230.95,1246.93,-8.47,-0.67,1665577.575232,90992,1244.8968,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-21",1232,1271.22,1230,1255.4,11,0.88,2503262.231271,101675,1255.813,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-20",1274.13,1280.28,1243.2301,1244.4,-35.94,-2.81,2313087.113717,107056,1255.6221,{"date":387,"open":388,"high":30,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-19",1245.81,1240.54,1280.34,54.61,4.46,4402341.346648,177304,1273.9942,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-18",1200,1228.47,1194.01,1225.73,42.57,3.6,2445354.391777,108923,1219.0804,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-17",1175.2,1198.52,1163.5,1183.16,3,0.25,1742990.348035,87027,1186.3977,{"date":419,"open":400,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-14",1199,1171.1956,1180.16,-28.84,-2.39,2106214.476306,109025,1181.7799,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",1238.3,1240.1,1206,1209,-11.28,-0.92,1899471.043598,92862,1215.0917,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-12",1201.73,1226.5,1191.08,1220.28,5.26,0.43,1910805.606929,92581,1217.2407,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-11",1230.65,1237.9999,1209.53,1215.02,-16.92,-1.37,2067465.208837,97559,1219.3219,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-10",1185.01,1231.94,1184.405,46.23,3.9,2921612.183433,123885,1220.8807,{"date":472,"open":290,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-07",1196.8,1161.2001,1185.71,-6.23,-0.52,2568352.682683,98887,1182.3871,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",1196.55,1230.88,1173.5,1191.94,22.08,1.89,3040669.988258,126302,1189.4967,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",1174,1216.94,1136.7401,1169.86,54.18,4.86,6391451.648359,235788,1167.2904,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",1117.38,1135.83,1109.16,1115.68,-5.68,-0.51,4051560.148203,156842,1119.3267,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":424,"volume":521,"transactions":522,"vwap":523},"2026-08-03",1152,1161.9403,1109.15,1121.36,-27.48,2909952.557649,151399,1121.9569,{"date":525,"open":526,"high":527,"low":237,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",1148.51,1150.63,1148.84,-6.13,-0.53,2874149.916196,123330,1142.0157,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",1174.03,1186.65,1153.14,1154.97,-55.05,-4.55,3010055.524305,136355,1161.9505,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",1215.18,1229.19,1204.8,1210.02,-10.64,-0.87,2083117.457538,88711,1215.9618,{"date":557,"open":558,"high":366,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",1217.6,1205.01,1220.66,23.13,1.93,2365758.05453,107192,1222.2799,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":108,"volume":573,"transactions":574,"vwap":575},"2026-07-27",1201,1205.045,1183.4454,1197.53,1.5,1585490.406318,78752,1198.355,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",1194.35,1206.94,1187.4983,1196.03,10.16,0.86,1975457.349095,92929,1197.3086,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",1146.615,1189.59,1141.78,1185.87,22.86,1.97,1902208.036156,85902,1179.2711,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",1173.905,1175,1153.5,1163.01,-12.4,-1.05,1555749.081413,73856,1162.0425,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",1143,1177.58,1139,1175.41,28.51,2.49,2092002.373564,87375,1166.0801,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",1179.65,1187.12,1144.43,1146.9,-32.21,-2.73,2644242.108249,97059,1157.6293,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-17",1159.44995,1187.94995,1151.01001,1179.10999,9.9399,0.85,2756400,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-16",1162.27002,1189.069946,1141.19995,1169.17004,12.54,1.08,2791100,{"date":650,"open":651,"high":652,"low":653,"close":191,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":191},"2026-07-15",1145.5,1160.81995,1134.40002,4.09,0.35,2552200,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-14",1166.01001,1140.73999,1152.54004,-29.33,-2.48,2642900,{"date":666,"open":667,"high":668,"low":659,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-13",1180.10999,1196.29004,1181.87,-6.71,-0.56,2072700,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":75,"volume":680,"transactions":9,"vwap":678},"2026-07-10",1210.31006,1212.95996,1178.31995,1188.57996,-28.37,2010200,{"date":682,"open":683,"high":368,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",1211.64001,1200.37,1216.94995,1.12,0.09,2088100,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",1221.099976,1241.89001,1204.16003,1215.82996,-19.7301,-1.6,2608600,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",1232.88,1249.44995,1222.77002,1235.56006,35.5,2.96,2933800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-06",1208,1213.79004,1183.33997,1200.060059,-13.85,-1.14,2348800,{"date":717,"open":718,"high":366,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",1193.01001,1180.30005,1213.91003,22.17,1.86,3296100,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",1217.51001,1173.93005,1191.73999,-7.6901,-0.64,2720400,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":663,"volume":739,"transactions":9,"vwap":737},"2026-06-30",1228.88,1230.050049,1190.19995,1199.43005,-30.5,3723600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-29",1222.78003,1238,1203.14001,1229.93005,21.8101,1.81,3684700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",1128.80005,1215.76001,1128,1208.12,80.4301,7.13,7725800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-25",1126.98999,1145.43005,1114,1127.68994,10.4299,0.93,2757200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",1129.41003,1135.14001,1100.97998,1117.26001,10.1801,0.92,2908200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":141,"volume":783,"transactions":9,"vwap":781},"2026-06-23",1117,1122.02002,1079.21997,1107.079956,5,3316300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-22",1112.23999,1119.44995,1093.15002,1102.079956,3.51,0.32,3015000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":228,"volume":800,"transactions":9,"vwap":798},"2026-06-18",1120.48999,1122.32996,1088.66003,1098.56995,-13.43,4470500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-17",1116.69995,1121.48999,1104.90002,1112,-10.5,-0.94,2383300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":53,"volume":817,"transactions":9,"vwap":815},"2026-06-16",1138.81995,1146.68994,1115.5,1122.5,-6.85,2260700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-15",1134,1137.48999,1112.01001,1129.34998,-3.65,-0.32,3167200,{"date":828,"open":829,"high":830,"low":831,"close":246,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":246},"2026-06-12",1165,1169.98999,1132.81006,-27.9499,-2.41,2438400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-11",1139.70996,1170.12,1125.64001,1160.94995,24.58,2.16,2764900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",1152.5,1166.42004,1133.53003,1136.37,-8.3101,-0.73,2700600,{"date":854,"open":829,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",1174.59998,1137.75,1144.68005,-4.47,-0.39,3822000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":107,"volume":868,"transactions":9,"vwap":866},"2026-06-08",1159,1182.72998,1143.59998,1149.15002,17.73,4504400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",1142.96997,1166.29004,1131.030029,1131.42004,6.15,0.55,4126200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",1108.59998,1140.45996,1101.62,1125.27002,46.49,4.31,4046700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",1059.5,1093.28003,1053.51001,1078.78003,14.63,1.37,2655600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-02",1067.37,1078.21997,1052.15002,1064.15002,-18.0499,-1.67,2408500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",1095,1106.17004,1071.59998,1082.19995,-22.8001,-2.06,2693400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",1127,1132.66003,1089.01001,1105,-21.8001,-1.93,4600800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-28",1096.64001,1149.099976,1092.01001,1126.80005,43.88,4.05,4600700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":184,"volume":939,"transactions":9,"vwap":937},"2026-05-27",1072.26001,1093,1069.90002,1082.92004,18.18,2583000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",1075,1082,1060.35999,1064.73999,-0.26,-0.02,2981000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-22",1049.81006,1070.33997,1047.069946,1065,23.35,2.24,3470600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":956,"volume":965,"transactions":9,"vwap":963},"2026-05-21",1024.30005,1047.30005,1022,1041.65002,22.78,2705200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-20",1024.98999,1037.88,1003.69,1018.87,-2.54,-0.25,2998800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",989.51001,1021.79999,984.59998,1021.40997,33.3199,3.37,3796000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":903,"volume":991,"transactions":9,"vwap":989},"2026-05-18",1000.60999,1003,978.87,988.090027,-16.83,2016000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",1006.97998,1014.38,997.40997,1004.91998,-1.78,-0.18,2820700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",1017.48999,1018.16998,996.01001,1006.70001,-9.05,-0.89,1751700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",994.75,1022.82001,992,1015.75,25.88,2.61,3486400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",974.44,997.52002,971.17999,989.87,22.88,2.37,3037500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",949,995,943.26001,966.98999,18.54,1.95,3517500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",974.070007,980,947.51001,948.45001,-26.51,-2.72,3559200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-07",985.37,989,967.099976,974.96002,-12.09,-1.22,3494900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":999,"volume":1062,"transactions":9,"vwap":1060},"2026-05-06",991.34998,996.48999,983.5,987.049988,-1.82,3921200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":842,"volume":1070,"transactions":9,"vwap":1068},"2026-05-05",971.89001,992.79999,964.40997,988.87,20.94,2955500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",960,974.21997,951.76001,967.92999,4.6,0.48,3696900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-01",948.95001,984.45001,943.79999,963.33002,28.73,3.07,4352400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",898.78003,945.5,896.79999,934.59998,83.39,9.8,8236700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",866.039978,869.02002,850.51001,851.21002,-22.79,-2.61,3904600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-28",871.90002,878.15002,863.34998,874,5.73,0.66,2561300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-27",878.13,891.20001,868.039978,868.27002,-15.69,-1.77,2700300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-24",900.01001,900.41998,871.72998,883.96002,-33.69,-3.67,4463700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-23",929.48999,930,911.89001,917.65002,-3.83,-0.42,2149200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-22",906.40002,922.53998,902.22998,921.47998,18.46,2.04,2623800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",910.20001,913.049988,881.10999,903.02002,-16.88,-1.83,4062800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-20",926.90002,929.64001,912.5,919.90002,-7.13,-0.77,1926300,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",917.79999,929.98999,927.030029,23.04,2.55,3266100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":229,"volume":1185,"transactions":9,"vwap":1183},"2026-04-16",911.66998,920,898.15002,903.98999,-1.04,2836600,{"date":1187,"open":1188,"high":1137,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-15",923.5,888.030029,905.030029,-17.47,-1.89,4233400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-14",925,939.92999,915.039978,922.5,-7.05,-0.76,2360200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":350,"volume":1210,"transactions":9,"vwap":1208},"2026-04-13",939.96997,945.90002,927.16998,929.54999,-9.92,2089600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",963.69,963.94,935.53998,939.46997,-15.72,-1.65,1958900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":488,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-09",948.46997,963.76001,939.28998,955.19,0.2,1672100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",941.52002,961.14001,933.13,953.29999,22.21,2.39,2568000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":446,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",924.5,932.65997,898.45001,931.090027,4.03,2726900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-06",932.039978,936,919.78003,927.059998,-8.52,-0.91,1821100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",945,957.69,930.02002,935.58002,-18.94,-1.98,2727100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",926.88,976.67999,925.98999,954.52002,34.75,3.78,6267900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",893.48999,924.14001,892.14001,919.77002,33.14,3.74,3464200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",888.47998,897.42999,883.10999,886.63,8.39,0.96,3070200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-27",896,900.83002,877.10999,878.23999,-18.76,-2.09,2740800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-26",912.38,916.34998,896.28998,897,-19.31,-2.11,2163200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-25",912.48999,922.15002,909.090027,916.31,13.29,1.47,2177700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1157,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1157},"2026-03-24",907,908.66998,895.60999,-7.53,-0.83,2572700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-23",913.48999,926.78003,907.22998,910.54999,3.85,0.42,2817500,{"date":1335,"open":1330,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",925.38,899.28998,906.70001,-10.8,-1.18,4818800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",914,924.53003,910.85999,917.5,-0.55,-0.06,2379000,{"date":1352,"open":1196,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",929,905.10999,918.049988,-12.3,-1.32,3443800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-17",978.91998,981.16998,925.25,930.34998,-58.77,-5.94,5637500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-16",991.97998,998.16998,975.51001,989.12,4.04,0.41,2289900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-13",980.13,1003.21997,978,985.080017,7.83,0.8,1984400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-12",993.45001,994.5,973.15997,977.25,-22.59,-2.26,2340100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":85,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",1000.030029,1002.92999,990.29999,999.84003,-1.51,1446900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-10",1006,1012,994,1001.34998,-7.04,-0.7,1663700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-09",986.89001,1008.92999,980.58002,1008.39001,18.06,1.82,2802200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-06",975,991.21997,966.090027,990.33002,7.07,0.72,2627800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",990,993.56,965.59998,983.26001,-20.31,-2.02,3769900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",1011.63,1015.65997,993.65997,1003.57001,-4.16,-0.41,1965500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":261,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-03",1015,1020.01001,995.070007,1007.72998,-1.01,2846000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-02",1044.62,1056.19995,1013,1017.96997,-34.02,-3.23,3094300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-27",1019.16998,1053,1017.35999,1051.98999,29.97,2.93,4325900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-26",1024.079956,1026.92004,1007.38,1022.02002,-6.8099,-0.66,2666400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-25",1036.57996,1053.63,1027,1028.82996,-13.3201,-1.28,2481900,{"date":1493,"open":1494,"high":1495,"low":1476,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",1042.94995,1058.90002,1042.15002,-16.41,-1.55,2803100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":499,"volume":1507,"transactions":9,"vwap":1505},"2026-02-23",1047.02002,1064.44995,1034,1058.56006,49.04,4767600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-20",1023.85999,1028.65002,1002.46002,1009.52002,-13.6999,-1.34,3249400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-19",1010.82001,1025.22998,1007,1023.21997,2.66,0.26,2145800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-18",1032.35999,1037.54004,1011.31,1020.56,-15.49,-1.5,3236900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",1045.60999,1067,1034.88,1036.050049,-3.95,-0.38,2984600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-13",1039.97998,1064.33997,1033.68994,1040,1.73,0.17,2698700,{"date":1554,"open":1555,"high":1556,"low":1406,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-12",1024.87,1059.83997,1038.27002,23.06,2.27,3592200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-11",1026.5,1030.099976,1012.62,1015.21002,-9.79,-0.96,2599900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-10",1050.66003,1055.65002,1023.88,1025,-19.67,-1.88,3539400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1490,"volume":1586,"transactions":9,"vwap":1584},"2026-02-09",1077.089966,1106.93994,1042.92004,1044.67004,-13.51,3423800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-06",1056,1060.02002,1033.27002,1058.18005,37.34,3.66,4887100,{"date":1597,"open":1598,"high":942,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-05",1065.5,1005.83002,1020.84003,-86.28,-7.79,7742400,{"date":1605,"open":1606,"high":762,"low":954,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-04",1075.12,1107.12,103.66,10.33,7119400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-03",1040.75,1048.80005,993.58002,1003.46002,-40.67,-3.9,5483900,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-02",1037.56995,1057.41003,1044.13,6.98,0.67,2757100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-30",1033.30005,1048.56995,1020,1037.15002,13.01,1.27,3303100,{"date":1638,"open":1639,"high":1549,"low":1640,"close":1641,"change":1642,"percent_change":240,"volume":1643,"transactions":9,"vwap":1641},"2026-01-29",1025.35999,1018,1024.14001,0.34,2293000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1401,"volume":1651,"transactions":9,"vwap":1649},"2026-01-28",1029.10999,1029.68994,1004.14001,1023.79999,-15.71,3300200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-27",1064.10999,1073.39001,1034.81006,1039.51001,-23.24,-2.19,2587900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-26",1062.20996,1067.079956,1043.31995,1062.75,-1.54,-0.14,2244900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-23",1083.72998,1084.31995,1063.02002,1064.29004,-23.09,-2.12,2592900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-22",1078.52002,1095.47998,1071.73999,1087.38,8.86,0.82,2478200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1681,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1681},"2026-01-21",1043.85999,1081.32996,1042.02002,37.23,3.58,3685900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":295,"volume":1703,"transactions":9,"vwap":1701},"2026-01-20",1028.15002,1045.84998,1015.96002,1041.29004,2.89,2484900,{"date":1705,"open":1706,"high":1707,"low":1640,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-16",1024.43005,1049.93994,1038.40002,5.43,0.53,3829000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-15",1062.56006,1067.65002,1012.57001,1032.96997,-40.3201,-3.76,4183400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-14",1081.75,1084,1061.12,1073.29004,-3.8999,-0.36,1912600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-13",1083,1090.21997,1069.089966,1077.18994,-3.8101,-0.35,2194200,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-12",1058,1083.35999,1081,17.4399,1.64,2380200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-09",1086.82996,1104.52002,1063.030029,1063.56006,-21.6299,-1.99,2561900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-08",1113.68994,1133.94995,1070.15002,1085.18994,-22.9,-2.07,3156000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-07",1077,1117.66003,1075.95996,1108.089966,44.0499,4.14,4652800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":842,"volume":1781,"transactions":9,"vwap":1779},"2026-01-06",1044.10999,1070.82996,1039.93005,1064.040039,22.53,2690700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-05",1069.22998,1085.38,1033.38,1041.51001,-38.85,-3.6,4084800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1710,"volume":1798,"transactions":9,"vwap":1796},"2026-01-02",1076.40002,1080.66003,1052.079956,1080.35999,5.6799,2469100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-31",1079.76001,1083.5,1074.43005,1074.68005,-5.07,-0.47,1646700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":687,"volume":1815,"transactions":9,"vwap":1813},"2025-12-30",1078.95996,1082.37,1072.069946,1079.75,1.02,1251500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":687,"volume":1823,"transactions":9,"vwap":1821},"2025-12-29",1077.94995,1085.5,1074.38,1078.72998,0.98,1653000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-26",1076.97998,1081.39001,1068.30005,1077.75,0.77,0.07,1014600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1826,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1826},"2025-12-24",1074.64001,1085.72998,1072.70996,5.34,0.5,932800,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-23",1063.5,1088.47998,1071.64001,-4.84,-0.45,2108600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-22",1076.71997,1083.47998,1063,1076.47998,5.04,0.47,2625600,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-19",1059.01001,1075.38,1071.43994,14.5599,1.38,5829100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-18",1041.80005,1079.26001,1039.54004,1056.88,15.09,1.45,3848600,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-17",1064.30005,1036.41003,1041.79004,-12.5,-1.19,3726600,{"date":1884,"open":1843,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-16",1068.25,1036.22998,1054.29004,-7.8999,-0.74,4024500,{"date":1892,"open":1893,"high":954,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-15",1032.55005,1062.18994,34.6799,3.38,4648400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-12",1008.76001,1028.90002,1003.5,1027.51001,18.13,1.8,3275200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-11",1008.15002,1031.56006,987,1009.38,15.74,1.58,4517000,{"date":1917,"open":1918,"high":987,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-10",985,977.12,993.64001,11.42,1.16,2966300,{"date":1925,"open":1926,"high":1406,"low":1927,"close":1928,"change":1929,"percent_change":1667,"volume":1930,"transactions":9,"vwap":1928},"2025-12-09",1002.84003,979.17999,982.21997,-15.3701,2569700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-08",1010.73999,1014.20001,988.88,997.59003,-12.72,-1.26,3088600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1446,"volume":1947,"transactions":9,"vwap":1945},"2025-12-05",1023.84003,1027.39001,1004,1010.31,-4.18,2502100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-04",1032.63,1007.17999,1014.48999,-19.0701,-1.85,3854900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-03",1046.39001,1051.47998,1022.32001,1033.56006,-12.5599,-1.2,3447000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-02",1052.56995,1068.18005,1040.35999,1046.12,-11.77,-1.11,3280000,{"date":1975,"open":1820,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1289,"transactions":9,"vwap":1978},"2025-12-01",1084.15002,1055,1057.89001,-17.58,-1.63,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1105,"volume":1988,"transactions":9,"vwap":1986},"2025-11-28",1096.71997,1099.050049,1067.68994,1075.46997,-28.87,2732200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-26",1102,1111.98999,1098.099976,1104.33997,-5.6,-0.5,3093700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-25",1075.82996,1111.10999,1073.25,1109.93994,39.7799,3.72,4181500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-24",1056.77002,1075.71997,1049.38,1070.16003,10.4601,0.99,5497200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":107,"volume":2023,"transactions":9,"vwap":2021},"2025-11-21",1041,1066.65002,1038,1059.69995,16.4099,4266700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-20",1045.5,1057,1038.25,1043.29004,-6.3099,-0.6,3135700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-19",1029.64001,1055.58997,1026.25,1049.59998,19.5499,1.9,3571200,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":1686,"volume":2048,"transactions":9,"vwap":2046},"2025-11-18",1014.01001,1040.71997,1030.050049,8.35,3430500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1737,"volume":2056,"transactions":9,"vwap":2054},"2025-11-17",1003.71997,1032.14001,998.29999,1021.70001,-3.58,4720000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-14",1009,1033.62,1007.78998,1025.28003,2.41,0.24,3862300,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":1839,"volume":2072,"transactions":9,"vwap":2070},"2025-11-13",1010.090027,1032.94995,1022.87,5.09,4153600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-12",993.12,1022.41998,990.099976,1017.78003,29.16,2.95,5185200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1559,"volume":2089,"transactions":9,"vwap":2087},"2025-11-11",966.54999,999.95001,965.28998,988.62,21.98,4166400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-10",939.73999,981.98999,938.40997,966.64001,42.27,4.57,5696600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-07",931.16998,932,900.90002,924.37,-13.07,-1.39,4373400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-06",928,949.90002,916.26001,937.44,11.63,1.26,6417400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-05",911,955.46002,907.85999,925.81,18.95,2.09,7272900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1609,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-04",891.40997,915.21997,883.64001,906.85999,1.15,5911500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":467,"volume":2141,"transactions":9,"vwap":2139},"2025-11-03",866.53003,901.34003,862.62,896.53003,33.67,5401500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-31",839.15997,869.90997,834.19,862.85999,18.36,2.17,5015000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-30",837.5,853,812.25,844.5,30.97,3.81,6037200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-29",827.31,830.28998,809.63,813.53003,-6.5699,-0.8,3591200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1201,"volume":2176,"transactions":9,"vwap":2174},"2025-10-28",826,829.46002,814.049988,820.099976,-6.31,2493500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1288,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-27",825,826.41998,811.47998,826.40997,0.12,2114800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-24",815.21002,834.15002,812.5,825.45001,4.41,0.54,2211200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-23",806.40002,824.70001,806.02002,821.039978,8.61,1.06,2632900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-22",798.40002,815.94,793.82001,812.42999,12.86,1.61,2930600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-21",806.92999,812.98999,798.71002,799.57001,-9.39,-1.16,2099500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-20",805.59998,809.40997,799.77002,808.96002,6.13,0.76,2279700,{"date":2231,"open":2232,"high":2233,"low":31,"close":2234,"change":2235,"percent_change":1437,"volume":2236,"transactions":9,"vwap":2234},"2025-10-17",788.96002,804.44,802.83002,-16.55,3983000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":552,"volume":2244,"transactions":9,"vwap":2242},"2025-10-16",825.070007,834.70001,815.37,819.38,-7.19,2272900,{"date":2246,"open":2189,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-15",830.19,808.58002,826.57001,14.22,1.75,2355800,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":1200,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-14",822.090027,806,812.34998,-0.86,1928400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-13",832.67999,835.32001,817.34998,819.40002,-14.09,-1.69,2167500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-10",858,864.34998,830.10999,833.48999,-21.86,-2.56,3431000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-09",851.69,860.25,845.70001,855.34998,9.63,1.14,3071700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2124,"percent_change":414,"volume":2293,"transactions":9,"vwap":2292},"2025-10-08",850,856,844.98999,845.71997,2180900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-07",845,848.53998,836.58002,843.63,-1.42,-0.17,2610800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-06",839.95001,856.57001,838.65997,845.049988,5.18,0.62,3651400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-03",824.94,848.13,816.099976,839.87,20.02,2.44,5088500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":360,"volume":2328,"transactions":9,"vwap":2326},"2025-10-02",814.35999,834.46002,812.81,819.84998,-5.57,4291800,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-01",763.29999,833.29999,825.41998,62.42,8.18,10124500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-30",726.96002,766.34998,725.31,763,36.49,5.02,6234300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":594,"percent_change":25,"volume":2352,"transactions":9,"vwap":2351},"2025-09-29",725.54999,727.85999,716.080017,726.51001,3309200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-26",724.12,729,717.080017,724.53998,9.95,1.39,3559700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1132,"volume":2369,"transactions":9,"vwap":2367},"2025-09-25",737.66998,740,712.049988,714.59003,-27.26,5136400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-24",745.98999,746.94,736.15997,741.84998,-5.13,-0.69,2243000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":350,"volume":2386,"transactions":9,"vwap":2384},"2025-09-23",750.57001,753,743.16998,746.97998,-7.97,2910100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":705,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-22",748.56,762.039978,746.27002,754.95001,0.39,2527400,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-19",765,749.20001,751.98999,-10.94,-1.43,7349500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-18",761.38,772.53998,759.01001,762.92999,2.8,0.37,3464000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2031,"volume":2419,"transactions":9,"vwap":2417},"2025-09-17",761.48999,776.96002,756.34003,760.13,-4.58,3471200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-16",745.40997,770.38,744.53998,764.71002,16.52,2.21,3881300,{"date":2430,"open":2431,"high":2416,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-15",753.070007,742.10999,748.19,-7.2,-0.95,2790900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1008,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-12",760.16998,761.59998,748,755.39001,-0.12,2198300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-11",752.47998,761.13,750.37,756.28003,1.66,0.22,2197500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1710,"volume":2461,"transactions":9,"vwap":2459},"2025-09-10",748.090027,755.79999,742.48999,754.62,4.01,2477400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-09",734.17999,752.84003,733.87,750.60999,11.97,1.62,2986900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":107,"volume":2478,"transactions":9,"vwap":2476},"2025-09-08",729.71002,742.70001,719.21997,738.64001,11.43,4534600,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1306,"volume":2485,"transactions":9,"vwap":2483},"2025-09-05",744.70001,722.57001,727.21002,-15.7,3958200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-04",736.32001,747,735.33002,742.90997,5.08,0.69,2423400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2498},"2025-09-03",732.02002,737.83002,729.02002,2.64,0.36,2222500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1017,"percent_change":2501,"volume":2509,"transactions":9,"vwap":2508},"2025-09-02",727.98999,737.14001,723.64001,735.19,3222500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2310,"percent_change":283,"volume":2516,"transactions":9,"vwap":2515},"2025-08-29",732.32001,737.41998,728.5,732.58002,2551200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":251,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-28",735.79999,738.59003,726.34003,731.96002,-0.3,3117000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":973,"volume":2532,"transactions":9,"vwap":2530},"2025-08-27",736.96002,746.59003,731.54999,734.16998,-1.86,4326200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-26",716.23999,736.17999,713.099976,736.030029,40.7,5.85,7695600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-25",711,713.5,694.22998,695.33002,-16.35,-2.3,2898100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":722,"percent_change":1524,"volume":2557,"transactions":9,"vwap":2556},"2025-08-22",715.039978,719.46002,709.42999,711.67999,3222700,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2563,"percent_change":2310,"volume":2564,"transactions":9,"vwap":2562},"2025-08-21",705.20001,718.40002,709.82001,4.38,3617300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":791,"volume":2572,"transactions":9,"vwap":2570},"2025-08-20",701.52002,705.79999,685.15002,705.44,2.23,4139400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-19",706.60999,714.27002,698.54999,703.21002,5.16,0.74,5941000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1847,"volume":2589,"transactions":9,"vwap":2587},"2025-08-18",695.02002,707.75,693.5,698.049988,-3.18,4997300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-15",694.20001,706.78998,685.79999,701.22998,16.8,2.45,8224600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-14",662,685.47998,655.099976,684.42999,23.94,3.62,8395900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-13",650.40002,661.75,644.5,660.48999,21.06,3.29,6310000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1114,"volume":2624,"transactions":9,"vwap":2622},"2025-08-12",639.5,646.17999,629.40002,639.42999,4.21,6897400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-11",629.41998,654.44,625.90002,635.21997,9.5699,1.53,11294200,{"date":2635,"open":2636,"high":2637,"low":40,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-08",655,656.17999,625.65002,-15.21,-2.37,14125100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-07",675.65997,678.28998,633.20001,640.85999,-105.51,-14.14,26101600,{"date":2652,"open":2653,"high":2342,"low":2654,"close":2655,"change":2656,"percent_change":2276,"volume":2657,"transactions":9,"vwap":2655},"2025-08-06",756.56,740.19,746.37,-19.58,4752100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-05",765.57001,769.94,759.52002,765.95001,-3.05,-0.4,3615200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-04",759.96997,774.47998,752.57001,769,6.67,0.87,3353400,{"date":2677,"open":2678,"high":2679,"low":2372,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-01",746.82001,768,762.33002,22.26,3.01,4859500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-31",747.29999,766.45001,735.44,740.070007,-20.01,-2.63,5810300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1542,"volume":2700,"transactions":9,"vwap":2698},"2025-07-30",774,778.099976,758.40997,760.080017,-2.87,4338700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-29",774.5,779.48999,755.17999,762.95001,-45.16,-5.59,7100700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2418,"percent_change":671,"volume":2716,"transactions":9,"vwap":2715},"2025-07-28",812.65002,820.21997,802.5,808.10999,2587700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-25",809,815.19,802.37,812.69,7.26,0.9,2976900,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1686,"volume":2733,"transactions":9,"vwap":2731},"2025-07-24",801.35999,810.14001,797.65002,805.42999,6.54,2786400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1702,"volume":2741,"transactions":9,"vwap":2739},"2025-07-23",780,800.090027,777.080017,798.89001,22.45,2683600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-22",763.34003,778.28998,762.5,776.44,14.26,1.87,2496600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-21",768.16998,772,760.5,762.17999,-9.53,-1.23,3058000,{"date":2761,"open":2762,"high":2763,"low":2755,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-18",763.85999,775.96002,771.71002,10.21,1.34,3357700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2055,"volume":2775,"transactions":9,"vwap":2773},"2025-07-17",786.78998,790,760.02002,761.5,-28.3,4107300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-16",773.5,796.039978,772.15997,789.79999,18.05,2.34,3255400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-15",801.66998,805.41998,764.38,771.75,-27.59,-3.45,4174100,{"date":2795,"open":2771,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1384,"volume":2800,"transactions":9,"vwap":2798},"2025-07-14",800.88,787.35999,799.34003,6.33,2401400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":239,"volume":2808,"transactions":9,"vwap":2806},"2025-07-11",786.34998,795.72998,777.20001,793.01001,2.36,2852500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1856,"volume":2816,"transactions":9,"vwap":2814},"2025-07-10",789.66998,799.48999,786.42999,790.65002,3.73,3130400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-07-09",783.79999,794,781.98999,786.91998,9.26,1.19,2703100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2310,"volume":2833,"transactions":9,"vwap":2831},"2025-07-08",774.84998,792.69,768.79999,777.65997,4.79,3301800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-07",780.67999,781.15002,762.030029,772.87,-7.8,-1,2576900,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-07-03",780.46002,783.54999,773,780.66998,1.3899,0.18,1450800,{"date":2853,"open":2854,"high":2855,"low":2679,"close":2856,"change":1896,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-07-02",776.5,779.84003,779.28003,0.44,1978300,{"date":2860,"open":2861,"high":2771,"low":2847,"close":2862,"change":2863,"percent_change":1806,"volume":2864,"transactions":9,"vwap":2862},"2025-07-01",779.53003,775.90002,-3.63,2734000,{"date":2866,"open":2867,"high":2868,"low":2695,"close":2861,"change":2869,"percent_change":1710,"volume":2870,"transactions":9,"vwap":2861},"2025-06-30",778.53998,785,4.08,3041500,{"date":2872,"open":2873,"high":2714,"low":2874,"close":2875,"change":1576,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-27",795.79999,774.64001,775.45001,-2.47,4115100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2501,"volume":2885,"transactions":9,"vwap":2883},"2025-06-26",793.95001,798.79999,788.25,795.12,2.82,3118200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2250,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-25",779,798.95001,773.59998,792.29999,1.83,3023100,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-06-24",772.89001,784.44,763.02002,778.080017,7.44,0.97,2788500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":152,"volume":2910,"transactions":9,"vwap":2908},"2025-06-23",770.53003,793.21002,763.83002,770.64001,7.91,3951500,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-20",786,755.56,762.72998,-22.3,-2.84,6210600,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-18",789.95001,790.63,779.44,785.030029,-6.21,-0.78,2442900,{"date":2929,"open":2930,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":1437,"volume":2934,"transactions":9,"vwap":2932},"2025-06-17",805.15997,788.94,791.23999,-16.34,2875600,{"date":2936,"open":2937,"high":2179,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-16",821.67999,805.76001,807.58002,-11.78,-1.44,2821800,{"date":2944,"open":2945,"high":2179,"low":2946,"close":2947,"change":2948,"percent_change":2724,"volume":2949,"transactions":9,"vwap":2947},"2025-06-13",810.34003,808.099976,819.35999,7.33,2754600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":1332,"volume":2957,"transactions":9,"vwap":2955},"2025-06-12",810.33002,818.56,806.34998,812.030029,3.42,2271100,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2850,"volume":2965,"transactions":9,"vwap":2963},"2025-06-11",809.65002,820.71997,805.030029,808.60999,1.42,3125400,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-10",777.090027,808.63,777,807.19,33.48,4.33,4744400,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":1839,"volume":2982,"transactions":9,"vwap":2980},"2025-06-09",771.95001,779.28998,767.59003,773.71002,3.83,2262200,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":876,"volume":2990,"transactions":9,"vwap":2988},"2025-06-06",768.47998,772.59998,765.20001,769.88,4.2,2069900,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":947,"volume":2998,"transactions":9,"vwap":2996},"2025-06-05",769.5,770,753.049988,765.67999,-0.16,3636400,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-06-04",756.39001,772.62,756,765.84003,15.06,2.01,3135900,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1594,"percent_change":162,"volume":3014,"transactions":9,"vwap":3013},"2025-06-03",746.25,757,741.46002,750.78003,3056500,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":174,"volume":3022,"transactions":9,"vwap":3020},"2025-06-02",732.5,747.37,730.70001,747.12,9.45,2946900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":2364,"change":3028,"percent_change":2124,"volume":3029,"transactions":9,"vwap":2364},"2025-05-30",725,745.90002,717.10999,15.1,6106200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":2482,"change":3035,"percent_change":2857,"volume":3036,"transactions":9,"vwap":2482},"2025-05-29",719.22998,727.33002,716.96002,3.18,2785500,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":2167,"volume":3044,"transactions":9,"vwap":3042},"2025-05-28",725.21997,729.98999,714.73999,719.39001,-5.83,2948800,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3039,"change":3050,"percent_change":2210,"volume":3051,"transactions":9,"vwap":3039},"2025-05-27",717.030029,731.31,714.33002,11.51,3792700,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":316,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-23",710,719.64001,709,713.71002,-0.21,2635700,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":1515,"volume":3067,"transactions":9,"vwap":3065},"2025-05-22",717.099976,722.19,711.54999,715.20001,-9.75,4249900,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-21",747.049988,750.52002,723.96997,724.95001,-22.06,-2.95,4060000,{"date":3078,"open":3003,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-20",763.5,743,747.01001,-8.1,-1.07,3873500,{"date":3086,"open":2382,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":2523,"volume":3091,"transactions":9,"vwap":3089},"2025-05-19",758.71997,747.56,755.10999,-2.28,4062700,{"date":3093,"open":2365,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":2615,"volume":3098,"transactions":9,"vwap":3096},"2025-05-16",758.87,738,757.39001,24.1,4645100,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":867,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-15",725.70001,738.67999,712.21002,733.28998,2.48,5212900,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":738,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-14",749.23999,759.5,714.030029,715.56,-4.09,7558500,{"date":3116,"open":3117,"high":3110,"low":3118,"close":3119,"change":3120,"percent_change":1938,"volume":3121,"transactions":9,"vwap":3119},"2025-05-13",755.54999,740.84998,746.059998,-9.51,4523900,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-12",727.87,765.33002,722.17999,755.57001,21,2.86,9176100,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":1158,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3136},"2025-05-09",752.01001,762.01001,733,734.57001,-2.25,4072600,{"date":3140,"open":2397,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-05-08",769.97998,739.080017,751.45001,-25.27,-3.25,6162000,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-05-07",780.5,784.34003,772.26001,776.71997,1.6,0.21,3807800,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":3163,"volume":3164,"transactions":9,"vwap":3161},"2025-05-06",816.89001,818.41998,770.34998,775.12,-46.34,-5.64,5982000,{"date":3166,"open":3167,"high":3168,"low":2955,"close":3169,"change":3170,"percent_change":946,"volume":3171,"transactions":9,"vwap":3169},"2025-05-05",817,829.64001,821.46002,-2.16,2889600,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":2005,"volume":3179,"transactions":9,"vwap":3177},"2025-05-02",825.12,831.53003,807.59003,823.62,29.52,6059400,{"date":3181,"open":3182,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":3187,"volume":3188,"transactions":9,"vwap":3185},"2025-05-01",844,850.92999,792.070007,794.099976,-104.85,-11.66,12601100,{"date":3190,"open":3191,"high":3192,"low":3193,"close":3194,"change":3195,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3194},"2025-04-30",888.20001,902.5,882.12,898.95001,13.75,1.55,4374100,{"date":3199,"open":3200,"high":3201,"low":3202,"close":3203,"change":2909,"percent_change":2724,"volume":3204,"transactions":9,"vwap":3203},"2025-04-29",877.70001,892.46997,874.030029,885.20001,2454400,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-04-28",870.44,882.25,864.40997,877.28998,-7.25,-0.82,3457600,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":1702,"volume":3221,"transactions":9,"vwap":3219},"2025-04-25",859.65997,885.58002,851.070007,884.53998,24.81,3398900,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-04-24",836,862.25,829.21002,859.72998,30.31,3.65,2939500,{"date":44,"open":3232,"high":3233,"low":3234,"close":3235,"change":3236,"percent_change":3237,"volume":3238,"transactions":9,"vwap":3235},836.96002,846.01001,818.64001,829.41998,-7.54,-0.9,2714600,{"status":3240,"indices":3241,"watchlist":3279,"sectors":3300,"benchmarks":3351},"success",[3242,3249,3255,3261,3268,3274],{"symbol":3243,"name":3244,"price":3245,"change":3246,"pct_change":1114,"is_up":3247,"sparkline":3248,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":3250,"name":3251,"price":3252,"change":3253,"pct_change":2674,"is_up":3247,"sparkline":3254,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":3256,"name":3257,"price":3258,"change":3259,"pct_change":2850,"is_up":3247,"sparkline":3260,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":3262,"name":3263,"price":3264,"change":3265,"pct_change":3266,"is_up":3247,"sparkline":3267,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":3269,"name":3270,"price":3271,"change":3272,"pct_change":1114,"is_up":3247,"sparkline":3273,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":3275,"name":3276,"price":3277,"change":3154,"pct_change":894,"is_up":3247,"sparkline":3278,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[3280,3287,3293],{"symbol":3281,"name":3282,"price":3283,"change":3284,"pct_change":3285,"is_up":3247,"sparkline":3286,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":3288,"name":3289,"price":3290,"change":2167,"pct_change":3291,"is_up":14,"sparkline":3292,"date":5},"AAPL","Apple Inc",332.89,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":3294,"name":3295,"price":3296,"change":3297,"pct_change":3298,"is_up":3247,"sparkline":3299,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[3301,3306,3311,3315,3319,3324,3328,3332,3337,3342,3346],{"name":3302,"etf":3303,"change":3304,"price":3305,"is_up":3247},"Technology","XLK",0.56,200.93,{"name":3307,"etf":3308,"change":3309,"price":3310,"is_up":3247},"Financials","XLF",0.73,53.88,{"name":3312,"etf":3313,"change":1428,"price":3314,"is_up":3247},"Healthcare","XLV",167.37,{"name":3316,"etf":3317,"change":655,"price":3318,"is_up":3247},"Consumer Cycl","XLY",110.42,{"name":3320,"etf":3321,"change":3322,"price":3323,"is_up":3247},"Consumer Staples","XLP",0.63,81.04,{"name":3325,"etf":3326,"change":2014,"price":3327,"is_up":3247},"Energy","XLE",63.44,{"name":3329,"etf":3330,"change":687,"price":3331,"is_up":3247},"Industrials","XLI",170.1,{"name":3333,"etf":3334,"change":3335,"price":3336,"is_up":3247},"Materials","XLB",1.31,49.5,{"name":3338,"etf":3339,"change":3340,"price":3341,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":3343,"etf":3344,"change":655,"price":3345,"is_up":3247},"Utilities","XLU",39.97,{"name":3347,"etf":3348,"change":3349,"price":3350,"is_up":3247},"Comm Services","XLC",1.17,111.61,[3352,3356,3360,3364],{"ticker":3353,"name":3354,"price":3355,"change":1626,"is_up":3247},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":3357,"name":3358,"price":3359,"change":371,"is_up":3247},"QQQ","Invesco QQQ Trust",756.2,{"ticker":3361,"name":3362,"price":3363,"change":1226,"is_up":3247},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3365,"name":3366,"price":3367,"change":1114,"is_up":3247},"IWM","iShares Russell 2000",283.39]