[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MELI":3,"stock-historical-MELI":30,"homepage-market-summary":3237},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MELI","2026-10-06",{"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},"Mercado Libre, Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","MercadoLibre is the largest e-commerce marketplace in Latin America, with more than 120 million unique active buyers and 1 million active sellers at the end of 2025. The company is roughly split between its e-commerce business, which includes its fulfillment and advertising services, and its fintech segment, which comprises its rapidly expanding payment and digital wallet platform (Mercado Pago) and its lending business (Mercado Credito). While the company operates in 18 countries, its primary markets are Brazil, Argentina, and Mexico, which account for more than 95% of its revenue.","123,670","Montevideo, X3",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1857.99,1860.61,1878.99,1830.11,-2.62,-0.14,529687.637202,46443,1852.3213,2428,1495,538029.5394337171,38.9,4819,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},2645.21997,488703,178376514.397863,-15.73,"2025-04-24",[41,42,52,63,74,85,96,107,118,128,139,150,161,172,183,194,205,215,226,237,247,258,269,280,290,300,311,322,333,344,355,366,377,388,399,409,420,431,440,451,462,473,484,495,506,517,528,539,550,559,569,580,590,600,610,619,629,638,645,654,663,672,681,689,697,706,715,724,733,742,751,760,769,778,787,796,803,812,820,829,838,847,855,864,873,882,890,899,908,917,926,933,942,951,960,969,978,987,996,1005,1014,1022,1030,1039,1048,1057,1065,1073,1082,1091,1099,1108,1117,1126,1135,1144,1153,1162,1170,1177,1186,1195,1203,1212,1221,1230,1239,1248,1257,1266,1275,1283,1292,1301,1310,1319,1328,1336,1345,1354,1362,1371,1378,1386,1393,1401,1408,1416,1425,1434,1442,1451,1460,1468,1476,1485,1494,1503,1512,1521,1529,1537,1546,1554,1563,1572,1581,1589,1598,1607,1616,1624,1633,1642,1651,1660,1669,1677,1686,1695,1704,1713,1722,1730,1739,1748,1757,1765,1774,1782,1791,1800,1809,1818,1827,1835,1844,1851,1859,1868,1876,1885,1894,1902,1911,1920,1929,1938,1947,1956,1965,1974,1981,1988,1997,2006,2015,2024,2032,2040,2048,2057,2065,2074,2083,2091,2100,2108,2116,2125,2133,2142,2150,2159,2167,2176,2184,2192,2201,2209,2217,2226,2234,2241,2249,2257,2266,2275,2283,2292,2300,2309,2316,2325,2333,2342,2351,2360,2369,2377,2386,2394,2402,2411,2419,2426,2435,2442,2450,2458,2466,2474,2483,2492,2501,2510,2518,2527,2535,2543,2550,2558,2566,2575,2582,2591,2598,2606,2615,2624,2632,2639,2647,2656,2663,2672,2681,2690,2698,2705,2713,2721,2728,2736,2745,2754,2762,2771,2780,2787,2793,2801,2810,2819,2826,2834,2842,2850,2859,2866,2875,2883,2892,2899,2908,2917,2924,2930,2939,2947,2956,2963,2971,2979,2987,2996,3005,3014,3022,3031,3039,3046,3054,3062,3069,3076,3083,3091,3099,3107,3115,3124,3131,3138,3147,3155,3164,3173,3181,3188,3197,3205,3214,3222,3231],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":17,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",1774,1871.67,1769.76,164.05,9.67,1259866.939979,90501,1835.4069,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",1693.75,1709.36,1679.02,1696.56,11.44,0.68,389860.449002,37173,1691.6197,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",1729.17,1731.36,1668.4393,1685.12,-43.41,-2.51,710236.174834,58229,1689.0114,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",1731,1739.88,1690.071,1728.53,3.63,0.21,688292.082868,40831,1725.7008,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",1714.995,1734.67,1701.09,1724.9,12.49,0.73,468347.872298,34729,1715.5717,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",1726.275,1727.37,1685.55,1712.41,-40.2,-2.29,565165.074605,45970,1717.0504,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-25",1741,1759.11,1715.35,1752.61,-1.52,-0.09,535615.659605,44046,1743.3255,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":70,"volume":125,"transactions":126,"vwap":127},"2026-09-24",1793.42,1805.9199,1736.85,1754.13,-45.11,906692.596017,46795,1760.6305,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-23",1799.885,1836.07,1788.1241,1799.24,-27.34,-1.5,702015.505453,36800,1802.9132,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-22",1836,1842.49,1790.22,1826.58,6.11,0.34,923865.940637,38257,1824.9734,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-21",1790.5,1834.72,1787.284,1820.47,33.08,1.85,1064961.517858,45214,1822.2699,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-18",1825.19,1827.05,1785.22,1787.39,-37.82,-2.07,1162486.139805,45721,1796.701,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",1847.39,1851.99,1800.42,1825.21,-14.5,-0.79,963690.285836,38886,1821.1737,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-16",1822.002,1853.5,1794.72,1839.71,10.77,0.59,940373.5372,46137,1832.1461,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-15",1876.14,1886.355,1828.22,1828.94,-71.3,-3.75,571416.20185,41716,1847.4116,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-14",1911.47,1876.001,1900.24,2.87,0.15,445150.365944,40194,1898.734,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-11",1928.5,1933.5,1892.23,1897.37,-8.87,-0.47,314866.715921,44343,1904.6979,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-10",1867.385,1946.84,1840,1906.24,29.91,1.59,451061.957085,40436,1907.902,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-09",1909,1853.0301,1876.33,-49.92,-2.59,521529.213439,41458,1874.2294,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-08",1945.002,1969.4,1908,1926.25,-52.11,-2.63,351492.85623,38133,1931.9227,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-04",1985.52,1999.99,1966,1978.36,-12.695,-0.64,281936.830857,30447,1983.8895,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-03",2025,2066,1985.08,1991.055,-15.525,-0.77,431403.733443,40950,2017.744,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-02",1949.61,2009.9899,2006.58,43.09,2.19,390019.356758,34498,1993.5212,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-01",1900,1975.005,1963.49,27.29,1.41,325421.152944,31926,1951.9825,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-31",1954,1964,1922.38,1936.2,-30.05,-1.53,338358.639007,24914,1940.4664,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-28",1941.99,1972.59,1939.95,1966.25,35.5,1.84,338672.226245,30954,1960.8908,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-27",1947.26,1961.99,1906.0701,1930.75,-19.69,-1.01,370304.819802,33003,1930.3495,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-26",1995.39,2008.38,1948.4,1950.44,-46.56,-2.33,326724.639815,31547,1965.2744,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-25",1937.825,2011.2,1929,1997,49.1,2.52,432228.783388,40334,1992.1149,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",1926.75,1990.99,1918,1947.9,25.17,1.31,460064.200607,44563,1961.1063,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-21",1928.39,1962.565,1911.01,1922.73,0.77,0.04,423830.367877,38705,1937.2673,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-20",1897.76,1929.64,1885.33,1921.96,13.31,0.7,395366.063071,37365,1910.9302,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-19",1780.5,1918.17,1771,1908.65,129.51,7.28,706510.372041,60110,1884.0009,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":222,"volume":406,"transactions":407,"vwap":408},"2026-08-18",1782.06,1813.99,1759.21,1779.14,-8.43,339798.267513,36269,1792.3787,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-17",1823.39,1829.1771,1767.51,1787.57,-57.01,-3.09,531557.745052,54003,1785.5674,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-14",1837.265,1874.98,1832.01,1844.58,16.33,0.89,267845.153542,32990,1848.9834,{"date":432,"open":230,"high":433,"low":434,"close":435,"change":436,"percent_change":-6,"volume":437,"transactions":438,"vwap":439},"2026-08-13",1858.5,1815.01,1828.25,-0.04,353520.461809,38262,1833.7079,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-12",1921,1927,1827,1828.29,-111.71,-5.76,676089.20951,59513,1863.3578,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",1850,1946,1830.27,1940,115.66,6.34,802469.901575,64233,1922.0138,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",1817.415,1848.5,1806.51,1824.34,3.65,0.2,311167.456064,36386,1828.8812,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-07",1820.55,1851.19,1800.01,1820.69,-9.31,-0.51,488523.273157,49070,1818.338,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-06",1825.505,1833.21,1766.05,1830,-92.57,-4.81,1189664.539804,102398,1798.7712,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",1923.25,1944.99,1909.11,1922.57,34.07,1.8,543044.956923,55345,1922.3874,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",1889.66,1906.38,1864.56,1888.5,-10.29,-0.54,440344.613515,48182,1879.5651,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",1916.7,1926,1875.99,1898.79,20.84,1.11,442392.803242,45024,1896.6302,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",1874,1889.22,1851.79,1877.95,-7.78,-0.41,365081.2993,34203,1875.4523,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",1845.01,1887.9999,1828.89,1885.73,22.42,1.2,365957.150982,48227,1861.0825,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":373,"volume":556,"transactions":557,"vwap":558},"2026-07-29",1842.76,1902.38,1863.31,0.79,293382.455736,33864,1867.1041,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-28",1839.14,1886,1862.52,42.78,2.35,402741.870343,35578,1862.8164,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",1825.71,1855.44,1818.51,1819.74,18.3,1.02,329048.784326,31928,1833.4814,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":211,"volume":587,"transactions":588,"vwap":589},"2026-07-24",1800.705,1839.91,1797.28,1801.44,2.74,298577.924093,28864,1811.9726,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":480,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",1790.8,1804.25,1771.17,1798.7,-0.03,301966.477453,29417,1791.8679,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",1818.09,1773.68,1799.21,-23.44,-1.29,246123.285782,27196,1800.0087,{"date":611,"open":230,"high":230,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",1797.96,1822.65,-9.77,-0.53,261413.357337,31147,1815.8137,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":576,"volume":626,"transactions":627,"vwap":628},"2026-07-20",1819.39,1863.2,1805,1832.42,18.51,294387.501282,36404,1840.492,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-17",1827.13,1833.26001,1789,1813.91003,-43.51,-2.34,313600,{"date":639,"open":640,"high":641,"low":230,"close":642,"change":643,"percent_change":372,"volume":644,"transactions":9,"vwap":642},"2026-07-16",1862.81995,1883.35999,1857.42004,14.2301,344700,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",1873,1905.48999,1819.67004,1843.18994,-30.6901,-1.64,508200,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-14",1851.39001,1896,1842.040039,1873.88,6.58,0.35,410900,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-13",1856.64001,1897.26001,1855,1867.30005,15.0801,0.81,483900,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-10",1823.73999,1884.060059,1810,1852.21997,44.39,2.46,406300,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":114,"volume":688,"transactions":9,"vwap":686},"2026-07-09",1777.18994,1809.38,1760.90002,1807.82996,-1.55,385600,{"date":690,"open":691,"high":692,"low":693,"close":684,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":684},"2026-07-08",1800.30005,1815.35999,1764.68005,-4.23,-0.23,275100,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-07",1828.030029,1836.089966,1793.45996,1813.60999,7.9299,0.44,287900,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-06",1764.13,1812,1756.32996,1805.68005,42.3201,2.4,329200,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-02",1757.90002,1781.72998,1749,1763.35999,21.17,1.22,407600,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",1715,1766.66003,1713.57996,1742.18994,44.7999,2.64,497100,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-30",1669.18005,1702.47998,1657.01001,1697.39001,14.26,0.85,432900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",1685.96997,1744.42004,1682.40002,1683.13,8.03,0.48,422900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-26",1619.97998,1693.93994,1600.060059,1675.099976,55.85,3.45,481600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",1663,1663.34998,1613.82996,1619.25,-40.32,-2.43,441500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",1583,1684.57996,1579,1659.56995,75.9099,4.79,634500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",1581.13,1606.73999,1566,1583.66003,-5.7899,-0.36,403700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",1633.5,1635.15002,1588.01001,1589.44995,-45.7001,-2.79,414500,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":801,"percent_change":469,"volume":802,"transactions":9,"vwap":790},"2026-06-18",1635,1647.67004,1608.089966,3.3301,655100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",1674.079956,1702,1630,1631.81995,-42.26,-2.52,460600,{"date":813,"open":814,"high":815,"low":816,"close":805,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":805},"2026-06-16",1657.15002,1712,1652.60999,27.72,1.68,448000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-15",1618.099976,1673.5,1617.42004,1646.35999,56.76,3.57,532100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",1628,1632.85999,1565.97998,1589.59998,-20.4,-1.27,596000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",1585.56006,1623.31995,1546,1610,21.71,1.37,650200,{"date":848,"open":831,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",1629,1579.25,1588.29004,-52.87,-3.22,404100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-09",1609.17004,1668.93005,1600.12,1641.16003,29.17,1.81,506900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-08",1606.079956,1630.56995,1582.43005,1611.98999,4.1899,0.26,431900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",1630.18005,1650.19995,1604,1607.80005,-26.98,-1.65,446500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":695,"volume":889,"transactions":9,"vwap":887},"2026-06-04",1657.65002,1683.55005,1616,1634.78003,-3.76,493100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",1652.01001,1670,1629.52002,1638.54004,-34.2899,-2.05,544600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",1720,1733.21997,1662.71997,1672.82996,-58.15,-3.36,505500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",1700.44995,1733.78003,1681.25,1730.97998,35.33,2.08,610200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",1682.87,1707,1679.02002,1695.65002,0.12,0.01,759600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":265,"percent_change":436,"volume":932,"transactions":9,"vwap":931},"2026-05-28",1705,1715.91003,1681,1695.53003,565100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",1645,1709,1644.51001,1696.17004,48.13,2.92,441000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-26",1657.98999,1659.65002,1616.46997,1648.040039,-16.38,-0.98,497900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-22",1681.20996,1703.92004,1650.13,1664.42004,-13.48,-0.8,399000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",1632,1680,1615.5,1677.90002,26.7001,1.62,494400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-20",1598,1662,1587.20996,1651.19995,56.34,3.53,536900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",1583.89001,1625,1572.92004,1594.85999,8.95,0.56,557800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",1540,1586.18994,1528.67004,1585.91003,39.1,2.53,673400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",1591,1594.050049,1538.10999,1546.81006,-60.5599,-3.77,619900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-14",1547,1619.33997,1541.68994,1607.37,45.37,2.9,701700,{"date":1015,"open":1016,"high":1017,"low":26,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",1533.13,1562.56006,1562,-16.78,-1.06,1309300,{"date":1023,"open":1024,"high":771,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-12",1562.75,1541.14001,1578.78003,21.48,1.38,1163500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",1641.32996,1642,1536.70996,1557.30005,-75.22,-4.61,1864500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-08",1685,1704.18994,1623,1632.52002,-237.49,-12.7,2333900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",1850.81006,1890,1839.55005,1870.01001,28.87,1.57,814600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":362,"volume":1064,"transactions":9,"vwap":1062},"2026-05-06",1830.01001,1864.5,1825,1841.14001,23.83,421900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":81,"volume":1072,"transactions":9,"vwap":1070},"2026-05-05",1812.60999,1821.31006,1778.27002,1817.31006,3.78,329300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",1847.16003,1876.01001,1813.18994,1813.53003,-36.52,-1.97,373000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",1799.43994,1861.33997,1799.43005,1850.050049,57.42,3.2,374800,{"date":1092,"open":1093,"high":676,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",1768,1761.43994,1792.63,25.61,1.45,317600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-29",1767.75,1771.5,1738,1767.02002,-24.97,-1.39,450800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",1839.91003,1846.32996,1778.33997,1791.98999,-47.29,-2.57,328800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-27",1832.83997,1874.22998,1832.01001,1839.28003,4.0601,0.22,364900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-24",1819.43005,1841.060059,1799.71997,1835.21997,26.02,1.44,299000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-23",1845.15002,1846.84998,1792.31995,1809.19995,-51.78,-2.78,303700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",1871.73999,1881.38,1843.95996,1860.97998,6.7999,0.37,255400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-21",1884.01001,1903,1851,1854.18005,-15.8999,-0.85,260700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":372,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",1855.82996,1871.43994,1835.01001,1870.079956,14.25,356700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1164,"change":1175,"percent_change":157,"volume":1176,"transactions":9,"vwap":1164},"2026-04-17",1850.18994,1875,1832.5,33.7,361000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-16",1860.73999,1891.5,1808.59998,1822.13,-49.99,-2.67,412600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-15",1858.18994,1887.069946,1843.040039,1872.12,31.46,1.71,470300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":749,"volume":1202,"transactions":9,"vwap":1200},"2026-04-14",1841,1878.84998,1836.33997,1840.66003,8.73,358000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-13",1761.75,1839.01001,1761.10999,1831.93005,57.9701,3.27,465500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-10",1801,1812.89001,1756.87,1773.95996,-19.25,-1.07,366500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-09",1783.48999,1802.21997,1744.099976,1793.20996,17.47,0.98,322700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",1822.79004,1843.91003,1765.43005,1775.73999,33.4399,1.92,520800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",1714.26001,1744.91003,1691.91003,1742.30005,31.9301,1.87,351300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",1706.57996,1727.26001,1694,1710.37,-5.15,-0.3,210700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",1689.96997,1737.98999,1684.089966,1715.52002,-3.45,-0.2,290400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-01",1740.16003,1741.040039,1692.31006,1718.96997,-10.05,-0.58,643300,{"date":1276,"open":935,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",1741.64001,1631.02002,1729.02002,109.8201,6.78,800000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-30",1608.050049,1633.57996,1598.22998,1619.19995,19.6799,1.23,385800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-27",1618.95996,1633.12,1593.20996,1599.52002,-31.47,-1.93,546400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-26",1624.77002,1668.58997,1620,1630.98999,-8.48,-0.52,290000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-25",1637.099976,1658.66003,1617.25,1639.46997,27.45,1.7,403600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-24",1647.31995,1653.52002,1606.20996,1612.02002,-54.0599,-3.24,511100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":157,"volume":1335,"transactions":9,"vwap":1333},"2026-03-23",1662.45996,1691.79004,1637.20996,1666.079956,30.3199,460500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-20",1656,1671.71997,1631.18005,1635.76001,-31.17,-1.87,537400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-19",1680.02002,1684.030029,1648.51001,1666.93005,-23.33,-1.38,427100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1220,"transactions":9,"vwap":1359},"2026-03-18",1718.44995,1741.20996,1686.98999,1690.26001,-37.88,-2.19,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-17",1733.32996,1752.26001,1711,1728.14001,-4.1899,-0.24,362400,{"date":1372,"open":1041,"high":1373,"low":930,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-16",1741.95996,1732.32996,62.33,3.73,465600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":893,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":893},"2026-03-13",1670.80005,1695,1645.91003,-10,-0.6,678900,{"date":1387,"open":1388,"high":1389,"low":1340,"close":963,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":963},"2026-03-12",1700,1712.68994,-86.1,-4.88,1203900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1028,"volume":1400,"transactions":9,"vwap":1398},"2026-03-11",1745.26001,1766.56006,1726.45996,1766.099976,24.01,367400,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":687,"volume":1407,"transactions":9,"vwap":1405},"2026-03-10",1773.5,1723.69995,1742.089966,-27.4301,441800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1411},"2026-03-09",1742.70996,1769.52002,1721.41003,-18.34,-1.03,600800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-06",1758.13,1794.17004,1738.55005,1787.85999,7.5,0.42,439900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-05",1769.69995,1810.62,1765,1780.35999,11.33,0.64,489300,{"date":1435,"open":1436,"high":633,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-04",1731.76001,1727,1769.030029,55.02,3.21,520600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-03",1688.88,1721.95996,1660.19995,1714.01001,-62.99,-3.54,977600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-02",1700.15002,1780,1682.12,1777,19.42,1.1,818500,{"date":1461,"open":1462,"high":1463,"low":1412,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-27",1739.37,1775.97998,1757.57996,16.7,0.96,792500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":113,"volume":1475,"transactions":9,"vwap":1473},"2026-02-26",1791,1796,1731.26001,1740.88,-26.83,1089700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-25",1760.12,1781.47998,1654.23999,1767.70996,-154.8501,-8.05,2381200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-24",1885,1928.95996,1857.12,1922.56006,58.1001,3.12,900800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-23",1995.34998,2008.18994,1848.91003,1864.45996,-132.41,-6.63,757900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-20",1986.01001,2020.55005,1964.87,1996.87,0.3199,0.02,361100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-19",2009.079956,2025.39001,1990.18005,1996.55005,-12.5,-0.62,284500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1317,"volume":1528,"transactions":9,"vwap":1526},"2026-02-18",1988.20996,2047.87,1976,2009.050049,33.54,328000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":265,"volume":1536,"transactions":9,"vwap":1534},"2026-02-17",1975.39001,2006.66003,1931.12,1975.51001,-12.75,425400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-13",1990.26001,2006.31995,1963.46997,1988.26001,-18.74,-0.93,425500,{"date":1547,"open":1548,"high":1549,"low":349,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-12",2092.62012,2113.8999,2007,-11.18,-0.55,584400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-11",2053.22998,2060,1972,2018.18005,-7.1399,-0.35,471000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-10",2035.18005,2082.090088,2012.32996,2025.31995,-10.27,-0.5,545700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-09",1984.02002,2037.02002,1958.88,2035.58997,65.4399,3.32,546200,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-06",2042.43005,1913,1970.15002,-64.61,-3.18,937700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-05",2066.02002,2094.090088,2024.14001,2034.76001,-18.02,-0.88,519100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-04",2085.31006,2090.26001,1985.33997,2052.78003,-47.1199,-2.24,766800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-03",2145,2158.27002,2065.63989,2099.8999,-47.3201,-2.2,501800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":596,"volume":1623,"transactions":9,"vwap":1621},"2026-02-02",2134.51001,2184.8999,2112.28003,2147.21997,-0.5701,342000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-30",2200,2226.67993,2129,2147.79004,-70.3499,-3.17,558600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-29",2268.97998,2292.34009,2209.92993,2218.13989,-50.4602,-2.22,418500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-28",2303.90991,2342,2266.3501,2268.6001,-26.3999,-1.15,486000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-27",2222,2302.45996,2205,2295,82.3799,3.72,569400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-26",2131.46997,2241.98999,2127.96997,2212.62012,75.3301,3.52,539100,{"date":1670,"open":1609,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-23",2153.45996,2100.31006,2137.29004,-16.46,-0.76,467100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-22",2113.40991,2166,2111.01001,2153.75,95.98,4.66,872900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-21",2045,2093.51001,2032.01001,2057.77002,22.9501,1.13,942900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-20",2049.040039,2110.36011,2028.20996,2034.81995,-40.1901,-1.94,535800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-16",2104.73999,2110.040039,2061.62012,2075.01001,-23.8401,-1.14,546800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-15",2137.12012,2151.45996,2084.62012,2098.8501,-3.0999,-0.15,425200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":845,"volume":1729,"transactions":9,"vwap":1727},"2026-01-14",2055.69995,2108,2041.02002,2101.94995,28.3799,500100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-13",2127.20996,2130.1499,2030.91003,2073.57007,-76.3298,-3.55,689900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-12",2164.27002,2165.030029,2122.57007,2149.8999,-28.51,-1.31,408500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-09",2191.5,2193.060059,2162,2178.40991,-1.3901,-0.06,309200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":555,"volume":1764,"transactions":9,"vwap":1762},"2026-01-08",2176.69995,2200.69995,2160.02002,2179.80005,17.1899,340500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-07",2187.040039,2188.48999,2130,2162.61011,-24.4299,-1.12,383100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1767,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1767},"2026-01-06",2142.16992,2239.94995,2138,38.4199,1.79,689200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-05",2011.93994,2211.92993,2010.90002,2148.62012,174.9202,8.86,1072900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-02",2027.55005,2035,1968.88,1973.69995,-40.5601,-2.01,502500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-31",2014.56006,2027.72998,2007.5,2014.26001,-6.62,-0.33,199700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-30",2014.92004,2025.18994,1997.060059,2020.88,5.91,0.29,294100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-29",1995,2039.76001,1986,2014.96997,9.26,0.46,276000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1422,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-26",1998.079956,2012,1994.01001,2005.70996,0.38,192500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-24",1996,2008.17004,1982.12,1998.20996,3.14,0.16,98200,{"date":1845,"open":1820,"high":1532,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-23",1974,1995.069946,1.4199,0.07,254200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1264,"volume":1858,"transactions":9,"vwap":1856},"2025-12-22",2009.88,2013,1960.030029,1993.65002,-3.96,311100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-19",1969.83997,2014.45996,1962,1997.60999,33.15,1.69,737900,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-18",1932.48999,1983.21997,1964.45996,48.1799,2.51,686100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-17",1943.68994,1956.050049,1901.82996,1916.28003,-17.4399,-0.9,687600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-16",1964.43994,1974.30005,1906.18005,1933.71997,-33.04,-1.68,908300,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-15",2028.85999,1955.10999,1966.76001,-49.13,-2.44,487100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-12",2014.65002,2050.48999,2005,2015.89001,-3.92,-0.19,401200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-11",1978.41003,2042.050049,1969.68994,2019.81006,49.0801,2.49,522400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-10",2031.01001,2037.5,1957,1970.72998,-103.75,-5,1173900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-09",2072.050049,2091.98999,2044.58997,2074.47998,-13.8801,-0.66,418100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-08",2087.080078,2121.41992,2075,2088.36011,21.9402,1.06,361300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-05",2145.48999,2163,2051.040039,2066.41992,-73.1401,-3.42,668900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-04",2128.51001,2151.33008,2079.080078,2139.56006,19.73,0.93,443000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-03",2117,2151.62988,2102.56006,2119.83008,3.9202,0.19,383800,{"date":1975,"open":1976,"high":1682,"low":1977,"close":1978,"change":1979,"percent_change":1918,"volume":1980,"transactions":9,"vwap":1978},"2025-12-02",2067.75,2066.01001,2115.90991,51.3599,616200,{"date":1982,"open":1557,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1561,"volume":1987,"transactions":9,"vwap":1985},"2025-12-01",2084.87988,2035.39001,2064.55005,-7.23,538600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-28",2075.37988,2090.86011,2050,2071.78003,38.4601,1.89,248700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-26",2077.43994,2079.96997,2026,2033.31995,-21.68,-1.05,377900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-25",2000.67004,2059.93994,1990.56006,2055,46.08,2.29,524700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",1970,2011,1935.089966,2008.92004,57.14,2.93,870200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":586,"volume":2031,"transactions":9,"vwap":2029},"2025-11-21",1903.62,1966.73999,1901,1951.78003,52.03,816100,{"date":2033,"open":2034,"high":1725,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-20",2105.30005,1897.18005,1899.75,-177.4299,-8.54,1195200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":427,"volume":2047,"transactions":9,"vwap":2045},"2025-11-19",2065,2095.66992,2054.16992,2077.17993,18.3699,428500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-18",2051.1001,2084.12988,2035.60999,2058.81006,1.0901,0.05,380000,{"date":2058,"open":2011,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-17",2074.18994,2038,2057.71997,8.8301,0.43,375300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-14",2030.15002,2049.55005,1990.55005,2048.88989,17.8398,0.88,600500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-13",2084.51001,2100,2017.88,2031.050049,-72.8599,-3.46,700900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":81,"volume":2090,"transactions":9,"vwap":2088},"2025-11-12",2141.57007,2143.43994,2094.65991,2103.90991,4.3398,406000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-11",2086.15991,2124.5,2070,2099.57007,7.53,0.36,395000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":179,"volume":2107,"transactions":9,"vwap":2105},"2025-11-10",2127.1499,2131.56006,2049.42993,2092.040039,-16.5601,823700,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1544,"volume":2115,"transactions":9,"vwap":2113},"2025-11-07",2120,2122,2078.36011,2108.6001,-19.73,655600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-06",2274.12012,2276.90991,2121.78003,2128.33008,-173.5498,-7.54,742300,{"date":2126,"open":1656,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-05",2320,2233.41992,2301.87988,-3.8101,-0.17,464400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-04",2300,2372.79004,2270,2305.68994,-10.71,-0.46,383300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":222,"volume":2149,"transactions":9,"vwap":2147},"2025-11-03",2331.19995,2387.55005,2289,2316.3999,-10.8601,497300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-31",2375,2419.78003,2308,2327.26001,-33.5,-1.42,754700,{"date":2160,"open":2161,"high":25,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-30",2210.55005,2210,2360.76001,64.8401,2.82,892700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-29",2283.41992,2319.28003,2251,2295.91992,5.78,0.25,545800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":146,"volume":2183,"transactions":9,"vwap":2181},"2025-10-28",2290.54004,2298.050049,2250.050049,2290.13989,7.8198,385400,{"date":2185,"open":2135,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-27",2304.090088,2220,2282.32007,121.21,5.61,640000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-24",2171.82007,2185,2140.02002,2161.11011,12.79,0.6,367600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":994,"volume":2208,"transactions":9,"vwap":2206},"2025-10-23",2108.68994,2149.97998,2095,2148.32007,53.1101,296000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1361,"volume":2216,"transactions":9,"vwap":2214},"2025-10-22",2129.56006,2131.43994,2088.44995,2095.20996,-46.8401,283000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-21",2105,2163.23999,2096,2142.050049,39.9399,1.9,349400,{"date":2227,"open":2228,"high":2219,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-20",2039.72998,2033.089966,2102.11011,77.1301,3.81,360900,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1596,"volume":2240,"transactions":9,"vwap":2238},"2025-10-17",2061.8999,2020,2024.97998,-18.0801,742100,{"date":2242,"open":2243,"high":1993,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-16",2050.51001,2025.25,2043.060059,-5.29,-0.26,818100,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-15",2181.91992,2033,2048.3501,-109.47,-5.07,757000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-14",2150,2183.94995,2121.40991,2157.82007,-18.0898,-0.83,315600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-13",2150.01001,2207.90991,2146,2175.90991,42.24,1.98,352500,{"date":2276,"open":2277,"high":2278,"low":2110,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-10",2271.01001,2280,2133.66992,-141.3301,-6.21,731200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-09",2183,2279.44995,2170,2275,95.1101,4.36,523200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1561,"volume":2299,"transactions":9,"vwap":2297},"2025-10-08",2194.30005,2199.11011,2140.63989,2179.88989,-7.6802,396200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-07",2151.87012,2189.46997,2118.27002,2187.57007,33.3501,1.55,332300,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1160,"volume":2315,"transactions":9,"vwap":2313},"2025-10-06",2178.31006,2116,2154.21997,-18.53,636600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-03",2241.01001,2249.5,2160,2172.75,-73.8501,-3.29,617600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1089,"volume":2332,"transactions":9,"vwap":2330},"2025-10-02",2201.6499,2250.86011,2159.36011,2246.6001,69.6902,897800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-01",2344.29004,2345,2172.77002,2176.90991,-160.03,-6.85,1189700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-30",2475,2481.1001,2314.17993,2336.93994,-164.3701,-6.57,928300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-29",2492.22998,2548.5,2484.6499,2501.31006,32.8901,1.33,283200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-26",2499,2514.8999,2459.3501,2468.41992,-23.8301,-0.96,249700,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-25",2507.88989,2443.15991,2492.25,-18.72,-0.75,362500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-24",2511.66992,2530,2481.5,2510.96997,16.6199,0.67,272600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":845,"volume":2393,"transactions":9,"vwap":2391},"2025-09-23",2460,2516.6499,2433.48999,2494.3501,33.6902,267700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":146,"volume":2401,"transactions":9,"vwap":2399},"2025-09-22",2442.11011,2463.34009,2415.76001,2460.65991,8.3198,288400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-19",2493.060059,2500,2433.32007,2452.34009,-24.03,-0.97,416900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1290,"volume":2418,"transactions":9,"vwap":2416},"2025-09-18",2459.66992,2531.18994,2459.32007,2476.37012,30.05,378800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":565,"volume":1937,"transactions":9,"vwap":2424},"2025-09-17",2395.69995,2468.25,2370.26001,2446.32007,56.1802,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-16",2344.55005,2394.16992,2336.87012,2390.13989,54.3198,2.33,436600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1449,"percent_change":1720,"volume":2441,"transactions":9,"vwap":2440},"2025-09-15",2337.76001,2352.43994,2311.36011,2335.82007,375500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2055,"volume":2449,"transactions":9,"vwap":2447},"2025-09-12",2325,2352.37988,2290.5,2339.36011,1.1602,571800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2140,"volume":2457,"transactions":9,"vwap":2455},"2025-09-11",2357.080078,2372.31006,2331.55005,2338.19995,-10.79,331200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":329,"volume":2465,"transactions":9,"vwap":2463},"2025-09-10",2377,2402.88989,2318.41992,2348.98999,-24.02,415600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":524,"volume":2473,"transactions":9,"vwap":2471},"2025-09-09",2348.20996,2378.23999,2341.33008,2373.01001,26.05,272400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-08",2361.11011,2373.92993,2298.040039,2346.95996,-70.53,-2.92,789100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-05",2421.62988,2450.21997,2321.33008,2417.48999,-0.3101,-0.01,493500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-04",2376.67993,2421.76001,2372.11011,2417.80005,44.6799,1.88,270700,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-09-03",2367.87012,2380.26001,2342.70996,2373.12012,-6.6399,-0.28,302300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1003,"volume":2517,"transactions":9,"vwap":2515},"2025-09-02",2424.55005,2438.78003,2365.43994,2379.76001,-93.1499,359800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-29",2484,2503.23999,2446.30005,2472.90991,0.6199,0.03,292500,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-28",2396.96997,2504.37012,2472.29004,58.8601,2.44,373100,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-27",2380.070068,2425,2413.42993,7.8999,0.33,224100,{"date":2544,"open":2545,"high":2546,"low":2152,"close":2547,"change":2548,"percent_change":114,"volume":2549,"transactions":9,"vwap":2547},"2025-08-26",2408,2426.94995,2405.53003,-2.21,409700,{"date":2551,"open":2495,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-25",2440,2385.01001,2407.73999,-22.8801,-0.94,199400,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-22",2347.5,2461.93994,2430.62012,93.1802,3.99,436100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-21",2345.65991,2355.97998,2319.01001,2337.43994,1.46,0.06,216700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1255,"volume":2473,"transactions":9,"vwap":2580},"2025-08-20",2353.25,2365.77002,2327.5,2335.97998,-6.96,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-19",2361.44995,2379.1499,2333.46997,2342.93994,-21.0701,-0.89,352800,{"date":2592,"open":2593,"high":2538,"low":2594,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-18",2416.37012,2364.01001,-28.29,-1.18,223300,{"date":2599,"open":2336,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-15",2432.83008,2342.32007,2392.30005,72.5,3.13,411200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-14",2322.52002,2347.42993,2313.56006,2319.80005,-7.5,-0.32,286000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-13",2364.070068,2388.73999,2313.1001,2327.30005,-23.53,-1,313700,{"date":2625,"open":2626,"high":2152,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-12",2292.40991,2292.30005,2350.83008,58.79,2.56,408600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":20,"volume":1247,"transactions":9,"vwap":2637},"2025-08-11",2353,2360.21997,2291,2292.040039,-61.6599,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":670,"volume":2646,"transactions":9,"vwap":2644},"2025-08-08",2345.46997,2359,2302.75,2353.69995,18.8799,303500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-07",2338.68994,2368.8999,2311.11011,2334.82007,17.6001,0.76,352000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1003,"volume":1980,"transactions":9,"vwap":2661},"2025-08-06",2441.34009,2455.93994,2284.98999,2317.21997,-90.8,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-08-05",2329.11011,2480,2318.080078,2408.02002,12.1899,0.51,1124100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-04",2400,2431.18994,2370.42993,2395.83008,19.9102,0.84,563500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-01",2379.98999,2401.53003,2360,2375.91992,2.03,0.09,375200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2612,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-31",2384.98999,2389.8999,2350,2373.88989,-0.31,258200,{"date":2699,"open":2700,"high":2674,"low":2701,"close":2702,"change":2703,"percent_change":1720,"volume":2704,"transactions":9,"vwap":2702},"2025-07-30",2393,2368.70996,2381.38989,-3.51,227200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":362,"volume":2712,"transactions":9,"vwap":2710},"2025-07-29",2374.47998,2390,2362.93994,2384.8999,30.7898,259300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":785,"volume":2720,"transactions":9,"vwap":2718},"2025-07-28",2365,2378.61011,2348.090088,2354.11011,-8.4499,192900,{"date":2722,"open":2723,"high":2723,"low":2336,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-25",2400.11011,2362.56006,-28.49,-1.19,278500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":21,"volume":2735,"transactions":9,"vwap":2733},"2025-07-24",2407.58008,2410.65991,2367.92993,2391.050049,-3.3799,159400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-23",2387.27002,2399.69995,2359.62012,2394.42993,9.71,0.41,267900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-22",2394.5,2410,2375.12988,2384.71997,5.6599,0.24,266900,{"date":2755,"open":2756,"high":2757,"low":2336,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-21",2402.81006,2412.28003,2379.060059,-34.51,-1.43,249200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-18",2364,2428.040039,2347.98999,2413.57007,62.4302,2.66,319800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-17",2405.1499,2422.16992,2347.3501,2351.13989,-54.01,-2.25,378600,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2773,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2773},"2025-07-16",2408.78003,2367.080078,15.1499,0.63,210500,{"date":2788,"open":2789,"high":2790,"low":2685,"close":2708,"change":2791,"percent_change":2743,"volume":2792,"transactions":9,"vwap":2708},"2025-07-15",2383.98999,2405,9.75,240600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1255,"volume":2800,"transactions":9,"vwap":2798},"2025-07-14",2379.82007,2420,2376,2380.25,-7.2,230100,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-11",2406.53003,2417.61011,2368.32007,2387.44995,-14.6501,-0.61,341700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-10",2438.65991,2448.29004,2358.32007,2402.1001,-74.98,-3.03,472400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":749,"percent_change":1510,"volume":2825,"transactions":9,"vwap":2824},"2025-07-09",2492,2505,2464.63989,2477.080078,240100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":949,"volume":2833,"transactions":9,"vwap":2831},"2025-07-08",2492.31006,2505.63989,2431.91992,2476.6001,-24.48,224900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":1308,"volume":2841,"transactions":9,"vwap":2839},"2025-07-07",2495,2512.090088,2474.050049,2501.080078,-12.97,311400,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1317,"volume":2849,"transactions":9,"vwap":2847},"2025-07-03",2514.21997,2521.79004,2485.5,2514.050049,42,194200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-07-02",2498.43994,2531.53003,2433.65991,2472.050049,-29.3499,-1.17,415900,{"date":2860,"open":35,"high":35,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-01",2474.96997,2501.3999,-112.23,-4.29,573400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-30",2576.12988,2615.36011,2552.77002,2613.62988,53.5798,2.09,293200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2490,"volume":2882,"transactions":9,"vwap":2880},"2025-06-27",2568,2585,2529.86011,2560.050049,-0.1499,295900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-26",2540,2576.36011,2525.34009,2560.19995,19.7,0.78,326800,{"date":2893,"open":2885,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1825,"volume":2898,"transactions":9,"vwap":2896},"2025-06-25",2565.44995,2500.8501,2540.5,11.55,303100,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-24",2489.5,2530.6001,2474.8501,2528.94995,76.0601,3.1,313300,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-23",2403.81006,2465.25,2376.30005,2452.88989,49.0798,2.04,350700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2910,"change":2922,"percent_change":373,"volume":2923,"transactions":9,"vwap":2910},"2025-06-20",2429.55005,2439.47998,2396,1.0601,368800,{"date":2925,"open":2674,"high":2748,"low":2926,"close":2927,"change":2928,"percent_change":985,"volume":2929,"transactions":9,"vwap":2927},"2025-06-18",2364.73999,2402.75,13.27,238200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-17",2446.80005,2473.90991,2378.91992,2389.47998,-65.28,-2.66,310100,{"date":2940,"open":2708,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-16",2466.71997,2380.1001,2454.76001,82.78,3.49,350900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-13",2345.12988,2397.37988,2332.72998,2371.97998,3.1599,0.13,341600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":1675,"volume":2938,"transactions":9,"vwap":2961},"2025-06-12",2373.56006,2391.44995,2361.48999,2368.82007,-18.1799,{"date":2964,"open":2965,"high":2966,"low":2336,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-06-11",2395.8501,2416.94995,2387,-9.4399,-0.39,499200,{"date":2972,"open":2552,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-06-10",2448.66992,2364.54004,2396.43994,-52.1602,-2.13,502700,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-06-09",2477.5,2486.90991,2448.6001,-33.7898,-1.36,399700,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-06-06",2540.01001,2545.94995,2414,2482.38989,-99.3501,-3.85,713800,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-06-05",2575,2593.030029,2554.94995,2581.73999,7.78,0.3,238500,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-06-04",2601.070068,2616.44995,2569,2573.95996,-28.3,-1.09,293100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":146,"volume":3021,"transactions":9,"vwap":3019},"2025-06-03",2606,2627.82007,2582,2602.26001,8.8201,268800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-06-02",2563,2595,2535,2593.43994,30.1499,1.18,260600,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":384,"volume":3038,"transactions":9,"vwap":3036},"2025-05-30",2538.67993,2572.70996,2525,2563.29004,17.8,405900,{"date":3040,"open":3041,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1264,"volume":3045,"transactions":9,"vwap":3043},"2025-05-29",2578.18994,2527.050049,2545.48999,-5.22,200100,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":2131,"volume":3053,"transactions":9,"vwap":3051},"2025-05-28",2558.79004,2584.68994,2530.33008,2550.70996,-4.46,267500,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":1995,"volume":3061,"transactions":9,"vwap":3059},"2025-05-27",2521.38989,2560.02002,2504.11011,2555.16992,47.3398,265900,{"date":3063,"open":3064,"high":2998,"low":3065,"close":3066,"change":3067,"percent_change":1003,"volume":3068,"transactions":9,"vwap":3066},"2025-05-23",2550.25,2501.1001,2507.83008,-98.1799,502300,{"date":3070,"open":3024,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":1842,"volume":3075,"transactions":9,"vwap":3073},"2025-05-22",2635.87988,2561,2606.01001,4.04,282400,{"date":3077,"open":3078,"high":3079,"low":3078,"close":3080,"change":3081,"percent_change":2072,"volume":3082,"transactions":9,"vwap":3080},"2025-05-21",2549.32007,2625.11011,2601.96997,22.76,344400,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":2525,"volume":3090,"transactions":9,"vwap":3088},"2025-05-20",2562.81006,2584.23999,2545.51001,2579.20996,0.8599,256000,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":2200,"transactions":9,"vwap":3096},"2025-05-19",2574.52002,2604.69995,2536.3999,2578.3501,-6.5698,-0.25,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":1755,"volume":3106,"transactions":9,"vwap":3104},"2025-05-16",2590.5,2608.01001,2573.34009,2584.91992,-1.5701,280200,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":2072,"volume":3114,"transactions":9,"vwap":3112},"2025-05-15",2569.78003,2610.30005,2547.80005,2586.48999,22.49,403200,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-14",2516.25,2564.030029,2509.3999,2564,48.8799,1.94,317200,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":1423,"volume":1946,"transactions":9,"vwap":3129},"2025-05-13",2504.61011,2561.67993,2491.28003,2515.12012,10.51,{"date":3132,"open":2405,"high":3133,"low":3134,"close":3126,"change":3135,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3126},"2025-05-12",2520,2443.61011,54.6101,2.23,550300,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":3144,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3143},"2025-05-09",2424.88989,2469.61011,2413.86011,2450,40,1.66,382700,{"date":3148,"open":3149,"high":3150,"low":3151,"close":2748,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":2748},"2025-05-08",2470.070068,2501,2380.40991,147.9099,6.54,906000,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3160},"2025-05-07",2222.84009,2277.6001,2217.45996,2262.090088,33.0901,1.48,709000,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3169},"2025-05-06",2225,2251.25,2206.87988,2229,-17.54,-0.78,475900,{"date":3174,"open":3175,"high":3176,"low":3177,"close":3178,"change":3179,"percent_change":135,"volume":3180,"transactions":9,"vwap":3178},"2025-05-05",2256,2278.5,2242.5,2246.54004,-34.1499,294200,{"date":3182,"open":2444,"high":3183,"low":3184,"close":3185,"change":3186,"percent_change":1384,"volume":3187,"transactions":9,"vwap":3185},"2025-05-02",2338.28003,2257.38989,2280.68994,-13.8301,352900,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":3194,"percent_change":3195,"volume":3196,"transactions":9,"vwap":3193},"2025-05-01",2337.86011,2349,2290.6001,2294.52002,-36.3301,-1.56,303900,{"date":3198,"open":3199,"high":3200,"low":3201,"close":3202,"change":3203,"percent_change":286,"volume":3204,"transactions":9,"vwap":3202},"2025-04-30",2230,2337.51001,2217.83008,2330.8501,49.99,601300,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3211,"percent_change":3212,"volume":3213,"transactions":9,"vwap":3210},"2025-04-29",2225.38989,2295.88989,2208.32007,2280.86011,72.4602,3.28,352100,{"date":3215,"open":3216,"high":3217,"low":3218,"close":3219,"change":3220,"percent_change":3171,"volume":3221,"transactions":9,"vwap":3219},"2025-04-28",2240.51001,2249.070068,2186.56006,2208.3999,-17.4502,249500,{"date":3223,"open":3224,"high":3225,"low":3226,"close":3227,"change":3228,"percent_change":3229,"volume":3230,"transactions":9,"vwap":3227},"2025-04-25",2204.81006,2235.95996,2186,2225.8501,21.04,0.95,284100,{"date":39,"open":3232,"high":2162,"low":3233,"close":3224,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3224},2159.26001,2133.02002,45.55,2.11,391200,{"status":3238,"indices":3239,"watchlist":3279,"sectors":3298,"benchmarks":3348},"success",[3240,3248,3254,3261,3268,3274],{"symbol":3241,"name":3242,"price":3243,"change":3244,"pct_change":3245,"is_up":3246,"sparkline":3247,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":3249,"name":3250,"price":3251,"change":3252,"pct_change":749,"is_up":3246,"sparkline":3253,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":3255,"name":3256,"price":3257,"change":3258,"pct_change":3259,"is_up":3246,"sparkline":3260,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":3262,"name":3263,"price":3264,"change":3265,"pct_change":3266,"is_up":3246,"sparkline":3267,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":3269,"name":3270,"price":3271,"change":835,"pct_change":3272,"is_up":14,"sparkline":3273,"date":5},"RUT","RUSSELL 2000",2813.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":3275,"name":3276,"price":3277,"change":480,"pct_change":2323,"is_up":14,"sparkline":3278,"date":5},"VIX","CBOE VIX",15.01,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[3280,3286,3292],{"symbol":3281,"name":3282,"price":3283,"change":146,"pct_change":3284,"is_up":3246,"sparkline":3285,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":3287,"name":3288,"price":3289,"change":3290,"pct_change":1124,"is_up":3246,"sparkline":3291,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":3293,"name":3294,"price":3295,"change":3296,"pct_change":2670,"is_up":3246,"sparkline":3297,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[3299,3304,3308,3312,3316,3321,3326,3331,3335,3339,3344],{"name":3300,"etf":3301,"change":3302,"price":3303,"is_up":3246},"Technology","XLK",0.53,202,{"name":3305,"etf":3306,"change":2752,"price":3307,"is_up":3246},"Financials","XLF",54.01,{"name":3309,"etf":3310,"change":2131,"price":3311,"is_up":14},"Healthcare","XLV",167.09,{"name":3313,"etf":3314,"change":546,"price":3315,"is_up":3246},"Consumer Cycl","XLY",111.75,{"name":3317,"etf":3318,"change":3319,"price":3320,"is_up":3246},"Consumer Staples","XLP",0.9,81.77,{"name":3322,"etf":3323,"change":3324,"price":3325,"is_up":3246},"Energy","XLE",0.47,63.75,{"name":3327,"etf":3328,"change":3329,"price":3330,"is_up":3246},"Industrials","XLI",0.87,171.58,{"name":3332,"etf":3333,"change":1825,"price":3334,"is_up":3246},"Materials","XLB",49.73,{"name":3336,"etf":3337,"change":1945,"price":3338,"is_up":3246},"Real Estate","XLRE",41.1,{"name":3340,"etf":3341,"change":3342,"price":3343,"is_up":3246},"Utilities","XLU",2.98,41.16,{"name":3345,"etf":3346,"change":373,"price":3347,"is_up":3246},"Comm Services","XLC",111.65,[3349,3354,3358,3362],{"ticker":3350,"name":3351,"price":3352,"change":3353,"is_up":3246},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":3355,"name":3356,"price":3357,"change":1825,"is_up":3246},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3359,"name":3360,"price":3361,"change":749,"is_up":3246},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3363,"name":3364,"price":3365,"change":3366,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]