[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INSM":3,"stock-historical-INSM":31,"homepage-market-summary":3071},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INSM","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},"Insmed, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Insmed Inc is a biopharmaceutical company. Its commercial portfolio and clinical pipeline are organized around three therapeutic areas: Respiratory, Immunology and Inflammation, and Neuro and Other Rare. The company's two commercial products, Arikayce and Brinsupri, are both part of the Respiratory therapeutic area. The firm's clinical-stage programs are TPIP, INS1148, brensocatib, and INS1201, focusing on different therapeutic areas. Additionally, Insmed's pre-clinical research programs encompass various technologies and modalities, including gene therapy, AI-driven protein engineering, protein manufacturing, RNA end-joining, and synthetic rescue. Geographically, the company generates maximum revenue from the United States from the sale of its commercial products.","1,664","Bridgewater, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},103.83,105.5,108.75,101.65,111.12,-7.29,-6.56,5393596.81184,65469,103.9578,212.75,90.39,2900696.9335758723,11,6624,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},63.81,3006071,1097215830.327544,46.65,"2025-04-23",[42,43,53,64,75,86,97,108,119,130,141,150,160,171,181,190,201,212,223,234,245,256,267,277,287,298,309,319,330,340,350,361,372,382,393,403,413,424,435,446,456,466,477,487,497,506,516,527,538,549,558,569,580,591,602,613,621,629,638,647,655,664,673,682,691,700,708,717,726,735,743,752,761,770,779,787,794,803,811,818,827,835,844,851,859,868,875,884,892,900,909,918,926,934,942,949,957,964,971,980,989,997,1006,1015,1023,1031,1039,1048,1057,1065,1074,1081,1090,1099,1108,1115,1123,1132,1140,1148,1157,1165,1173,1180,1188,1196,1204,1213,1222,1231,1239,1248,1256,1264,1273,1282,1291,1299,1307,1316,1324,1332,1341,1348,1357,1363,1372,1380,1389,1396,1404,1413,1420,1427,1435,1443,1452,1460,1469,1477,1485,1493,1500,1509,1517,1526,1535,1544,1551,1560,1567,1575,1582,1591,1599,1608,1617,1626,1635,1644,1652,1660,1667,1676,1685,1694,1703,1712,1719,1727,1735,1743,1750,1759,1766,1774,1781,1789,1798,1807,1816,1825,1832,1839,1848,1857,1865,1872,1880,1889,1897,1904,1913,1922,1931,1937,1945,1953,1962,1970,1978,1987,1994,2003,2011,2018,2025,2034,2042,2049,2058,2067,2075,2083,2091,2099,2107,2114,2123,2132,2141,2148,2157,2165,2171,2178,2187,2195,2203,2209,2216,2225,2232,2239,2247,2254,2263,2271,2279,2286,2293,2301,2308,2316,2323,2330,2338,2345,2352,2359,2367,2375,2383,2390,2398,2405,2412,2420,2427,2434,2443,2452,2460,2468,2474,2481,2487,2496,2504,2513,2521,2530,2538,2545,2552,2560,2567,2576,2581,2589,2596,2605,2613,2620,2625,2633,2639,2645,2651,2657,2665,2672,2679,2686,2694,2700,2707,2716,2723,2732,2737,2743,2751,2758,2767,2774,2781,2789,2797,2805,2812,2821,2830,2839,2848,2855,2863,2870,2878,2885,2893,2901,2909,2917,2924,2933,2941,2949,2955,2961,2967,2972,2979,2987,2993,3001,3009,3017,3026,3033,3040,3047,3052,3058,3064],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",107.76,111.5399,105.68,2.53,2.33,4136266.133014,45883,109.4025,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",114.68,116.19,108.48,108.59,-5.55,-4.86,2646512.868275,38564,110.3299,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-30",115.65,116.43,113.6,114.14,-1.49,-1.29,2870338.728365,34608,114.8904,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-29",117.06,118.5,114.49,115.63,-2.04,-1.73,1668367.662388,30498,115.6286,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-28",116.825,119.32,116.31,117.67,-0.16,-0.14,1744370.265697,29819,117.8885,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",121.87,122.9,115.87,117.83,-3.72,-3.06,2672745.312959,36435,117.8248,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-24",119.26,121.69,118.375,121.55,3.21,2.71,2233624.832929,33054,120.4314,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",121.58,122.65,116.7438,118.34,-2.48,-2.05,1921655.007432,26446,118.7901,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",121,122.48,119.09,120.82,-0.18,-0.15,2405270.877093,26645,120.7529,{"date":142,"open":143,"high":144,"low":145,"close":132,"change":33,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-21",123.06,124.48,120.92,0.83,1812278.486313,26403,122.3374,{"date":151,"open":152,"high":153,"low":89,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",123.89,124.11,120,-3.98,-3.21,3445007.800813,29641,120.8194,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-17",124.16,127.4,122.88,123.98,1.4,1.14,1592256.015872,23794,124.1277,{"date":172,"open":154,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-16",124.41,119.55,122.58,2.66,2.22,1434017.952524,28117,122.5068,{"date":182,"open":183,"high":183,"low":124,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",126.1,119.92,-5.38,-4.29,2294617.128717,33802,119.8581,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",129.5,130.7783,124.58,125.3,-4.11,-3.18,1610446.326369,25874,125.662,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",127.98,130.25,126.52,129.41,2.13,1.67,1698269.674082,30448,128.7154,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-10",127.22,128.85,124.29,127.28,-1.52,-1.18,2594791.677677,35758,127.2433,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-09",124,130.83,121.035,128.8,3.91,3.13,2841960.590733,44665,127.6454,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-08",124.78,127.42,121.38,124.89,-1.4,-1.11,1605099.585525,34477,125.0311,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",126,128.235,125.62,126.29,-0.39,-0.31,1802693.475188,30558,126.423,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",126.7,127.09,124.05,126.68,0.05,0.04,1885699.41872,28663,126.1182,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",121.11,126.79,126.63,5.12,4.21,1997830.038711,28796,124.8879,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":252,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-01",121.95,122.19,119.5206,121.51,-0.25,1419287.114247,27116,120.9666,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-31",118.68,122.71,117.51,121.82,3.28,2.77,2391442.801555,33570,120.9515,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-28",120.11,120.66,117.15,118.54,-2.85,-2.35,1977867.409732,32164,118.7608,{"date":310,"open":311,"high":183,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-27",124.67,121.21,121.39,-3,-2.41,1056260.903624,20158,122.0913,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-26",122.89,125.59,121.64,124.39,0.5,0.4,1979984.577,23475,123.8941,{"date":331,"open":332,"high":333,"low":334,"close":152,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-25",124.65,127.18,122.865,-0.09,-0.07,2373321.169885,24743,124.3921,{"date":341,"open":342,"high":343,"low":344,"close":165,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",125.03,126.11,122.83,-1.79,-1.42,1341042.259591,27610,124.2934,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-21",125.22,127.2,124.82,125.77,0.69,0.55,1124491.297453,21200,126.1278,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-20",128.36,130.27,124.6,125.08,-5.58,-4.27,1761093.406955,29425,126.1006,{"date":373,"open":374,"high":375,"low":237,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",129.85,131.1,130.66,2.2,1.71,1483308.447713,27381,129.5333,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",128.07,128.93,126.39,128.46,0.14,0.11,1265583.147984,23348,128.2367,{"date":394,"open":395,"high":387,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",124.71,124.6964,128.32,4.58,3.7,1898125.334544,32451,127.4572,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":126,"volume":410,"transactions":411,"vwap":412},"2026-08-14",125.67,126.845,122.21,123.74,-2.59,1955128.979286,30211,123.6749,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-13",132.5,133.16,126.13,126.33,-5.95,-4.5,2474490.429442,36929,127.3783,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-12",132.31,135.26,130.8001,132.28,-0.29,-0.22,1562324.553185,31878,133.25,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-11",134.55,135.3,131.67,132.57,-2.18,-1.62,2728211.186935,37511,133.0829,{"date":447,"open":448,"high":449,"low":192,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",129.98,135.5,134.75,3.65,2.78,3566610.033927,49468,133.7183,{"date":457,"open":458,"high":459,"low":460,"close":375,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-07",134.99,135.485,126.44,-1.45,-1.09,4901015.804667,67701,130.1048,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",128.22,137.7,126.15,132.55,33.53,33.86,11923313.088615,141540,131.3061,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-05",99.16,100.95,98.64,99.02,0.27,4896099.709939,53671,99.635,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",98.975,99.48,97.86,98.75,0.3,4290624.718287,48762,98.7633,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":137,"percent_change":137,"volume":503,"transactions":504,"vwap":505},"2026-08-03",98.2,99.9999,96.42,98.45,3532910.078693,50592,97.9652,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":304,"volume":513,"transactions":514,"vwap":515},"2026-07-31",101.25,101.91,97.05,98.6,-2.89,2898942.488478,38299,98.3501,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",101.63,102.098,99.03,101.49,-1.63,-1.58,3362227.950834,47148,100.7289,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",103.98,106.26,102.81,103.12,-1.01,-0.97,2195002.178764,28670,103.8237,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",104.73,105.76,103.18,104.13,-0.6,-0.57,1945267.389549,29244,104.4603,{"date":550,"open":551,"high":552,"low":553,"close":540,"change":554,"percent_change":126,"volume":555,"transactions":556,"vwap":557},"2026-07-27",106.93,107.3699,104.5,-2.19,1899540.556313,35261,105.7033,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",106.49,108.27,105.77,106.92,-0.49,-0.46,1899938.590221,29514,106.9387,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",105.8,107.88,105.09,107.41,0.77,0.72,1752753.754852,27593,106.9774,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",109.47,109.99,106.12,106.64,-1.98,-1.82,1771278.455298,27234,107.117,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",107.87,109.42,106.41,108.62,1.6,1.5,2447394.866267,32616,108.018,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",108.24,109.8,106.63,107.02,-1.3,-1.2,2015930.972473,26575,107.9273,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",105.2,110.58,108.32,0.86,0.8,2002600,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":305,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-16",109.93,110.3,105.07,107.46,-2.14,2754200,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-15",111,111.6,108.34,109.81,-0.3,-0.27,2116800,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-14",109.14,110.67,107.33,110.11,0.97,0.89,1848200,{"date":648,"open":649,"high":650,"low":651,"close":640,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":640},"2026-07-13",114.25,115.55,108.019997,-6.47,-5.6,2825200,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-10",118.089996,118.94,112.8,115.61,-2.65,-2.24,2931500,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-09",116.44,119.54,116.010002,118.26,1.73,1.48,3167100,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-08",111.93,116.99,111.010002,116.53,3.69,3.27,2835000,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",113.21,114.69,111.47,112.84,1.3,1.17,1674600,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-06",110.6,112.57,108.55,111.54,-0.06,-0.05,2232400,{"date":701,"open":702,"high":703,"low":704,"close":632,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":632},"2026-07-02",107.5,111.92,107.059998,4.6,4.3,2770900,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-01",107.68,109.19,106.010002,107,0.38,0.36,2398100,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",105.84,108.67,104.64,106.62,1.88,1.79,3358500,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-29",105.36,106.39,103.080002,104.74,1.36,1.32,2747500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":462,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-26",105.11,108.14,102.59,103.38,-1.04,6259800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",103,107.49,101.67,104.47,1.01,0.98,4422700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",103.4,107.2,102.31,103.46,1.31,1.28,3136900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",98.84,103.15,97.6,102.15,3.54,3.59,4199700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-22",95.82,99.88,95.27,98.61,2.81,2.93,4257400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":661,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-18",100.11,100.25,94,95.8,-2.69,23379000,{"date":788,"open":789,"high":790,"low":791,"close":502,"change":777,"percent_change":792,"volume":793,"transactions":9,"vwap":502},"2026-06-17",95.18,99.15,94.22,3.07,3472900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",97.5,98.099998,93.92,95.52,-1.94,-1.99,3423700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":251,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-15",98.85,100.17,97.040001,97.46,-0.4,3788600,{"date":812,"open":813,"high":814,"low":798,"close":815,"change":816,"percent_change":689,"volume":817,"transactions":9,"vwap":815},"2026-06-12",95.12,98.51,97.85,1.13,4529000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-11",92.3,98.18,91.37,96.72,4.84,5.27,5105200,{"date":828,"open":829,"high":830,"low":27,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-10",98.28,99.25,91.88,-7.16,-7.23,5425300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",95.75,99.55,95.43,99.040001,4.87,5.17,4240900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":698,"percent_change":698,"volume":850,"transactions":9,"vwap":849},"2026-06-08",94.45,96.77,92.07,94.17,5010400,{"date":852,"open":853,"high":854,"low":855,"close":791,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":791},"2026-06-05",103.78,105,92.81,-10.7,-10.2,7956300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-04",103.39,105.29,102.89,104.92,1.06,1.02,1849300,{"date":869,"open":870,"high":615,"low":871,"close":872,"change":873,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-03",102.27,101.73,103.86,0.13,2978400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-02",104.089996,104.45,100.56,103.73,-2.3,-2.17,2406200,{"date":885,"open":886,"high":887,"low":531,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-01",106.089996,106.79,106.029999,-0.88,-0.82,3357500,{"date":893,"open":894,"high":895,"low":530,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-29",107.85,108.46,106.91,-1.46,-1.35,4534800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",106.9,109.95,106.099998,108.37,1.97,1.85,2230800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-27",107.8,109.78,106.040001,106.4,-2.47,-2.27,3094500,{"date":919,"open":920,"high":921,"low":854,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-26",107.82,109.74,108.87,2.63,2.48,2273700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":314,"volume":933,"transactions":9,"vwap":931},"2026-05-22",108.47,110.83,106.2,106.24,-3.29,2432500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":598,"volume":941,"transactions":9,"vwap":939},"2026-05-21",107.55,110.96,106.56,109.53,1.62,3689600,{"date":943,"open":720,"high":944,"low":945,"close":946,"change":325,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",109.96,106.71,107.91,0.47,2989100,{"date":950,"open":951,"high":952,"low":953,"close":574,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":574},"2026-05-19",107.81,109.75,105.010002,0.26,0.24,3647500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":801,"percent_change":587,"volume":963,"transactions":9,"vwap":962},"2026-05-18",107.36,107.74,104.48,107.15,3834600,{"date":965,"open":966,"high":967,"low":968,"close":640,"change":969,"percent_change":653,"volume":970,"transactions":9,"vwap":640},"2026-05-15",114.3,114.51,108.22,-6.48,3688400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-14",117.54,119.12,114.88,115.62,-2.37,-2.01,2761300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-13",117.5,122.94,112,117.99,1.99,1.72,6727900,{"date":990,"open":991,"high":992,"low":757,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-12",103.65,117.63,116,12.11,11.66,8274800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",100,108.2,98.9,103.89,2.54,2.51,7898400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-08",108.010002,108.63,98.98,101.35,-3.65,-3.48,8588300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":854,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":854},"2026-05-07",116.91,125.36,103.5,-32.09,-23.41,13718300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":305,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-06",138.46001,142.58,136.73,137.089996,-1.69,2301900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":545,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",140.86,142.89999,138.41,139.44,-0.41,1238300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",133.88,141.28,133.46001,140.0099945,6.75,5.07,1881700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-01",135.64999,137.62,132.39,133.25999,-3.07,-2.25,1562400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":688,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-30",136,137.22,134.94,136.33,0.96,1337000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-29",134.42,136.98,132.77,135.029999,0.09,0.07,1487500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1061,"change":741,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1061},"2026-04-28",136.53999,138.78999,132.57001,-0.76,1357400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-27",135.58,139.53999,135.17999,135.98,0.81,0.6,1116800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-24",142.28999,143.27,134.59,135.17,-8.66,-6.02,2500900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-23",144.48,145.42999,142.059998,143.83,-0.65,-0.45,1152500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1101,"change":1113,"percent_change":924,"volume":1114,"transactions":9,"vwap":1101},"2026-04-22",142.39,145.32001,141.42999,3.5,1820000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":71,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",142.42,144.070007,139.59,140.98,-1.84,1590900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-20",143.3,144.059998,140.64999,142.82001,-1.66,-1.15,1071000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1101,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1101},"2026-04-17",144.25,145.62,143.28,1.69,1.18,2048500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":785,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",146.020004,146.17999,142.029999,142.78999,-3.95,2160800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-15",154.57001,154.58,146.25,146.74001,-6.66,-4.34,2229200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":598,"volume":1164,"transactions":9,"vwap":1162},"2026-04-14",152.21001,153.87,150.92999,153.39999,2.26,1309600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":977,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",154.81,156.64,148.50999,151.14,-3.67,2079300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1167,"change":1178,"percent_change":314,"volume":1179,"transactions":9,"vwap":1167},"2026-04-10",159.59,160.21001,152.99001,-4.78,1827000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1175,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1175},"2026-04-09",159.14999,160.49001,157.75,-0.59,-0.37,1564100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":304,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-08",162.95,163.029999,154.73,160.17999,-1.75,3356000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1191,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1191},"2026-04-07",162.82001,164.029999,159.53,-0.78,-0.48,1352200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-06",161.69,166.19,161.33,163.81,1.38,0.85,1852500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",161.50999,164.53,157.52,162.42999,-2.43,-1.47,1809300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-01",164.49001,166,161.73,164.86,1.34,0.82,2852200,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",153.95,164.22,163.52,10.2,6.65,3673900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-30",150.98,155.2,149.35001,153.32001,8.02,5.52,4958900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":881,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-27",147.98,149.2,142.59,145.3,-1.56,3402300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1202,"volume":1263,"transactions":9,"vwap":1261},"2026-03-26",148.45,149.88,146.25999,147.60001,-0.71,2587400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",140,148.86,139,148.31,9.17,6.59,1987200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-24",144.42,145.52,137.2,139.14,-4.84,-3.36,2817200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-23",147.12,149.75999,141.64,143.98,7.98,5.87,4079400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1059,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1059},"2026-03-20",142.63,143.61,135.73,-8,-5.56,4561200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":688,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-19",144.0099945,144.88,141.8,144,0.91,1952500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-18",143.92,145.089996,141.44,142.7,-1.23,-0.85,2002200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":565,"volume":1323,"transactions":9,"vwap":1321},"2026-03-17",144.5,147.38,143.59,143.92999,-0.67,2207900,{"date":1325,"open":1326,"high":1327,"low":1112,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-16",141.46001,145.75999,144.60001,5.1,3.66,1865300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-13",140.66,141.78,138.0099945,139.5,-0.02,-0.01,1480900,{"date":1342,"open":1343,"high":1344,"low":1295,"close":1345,"change":1346,"percent_change":1071,"volume":1347,"transactions":9,"vwap":1345},"2026-03-12",138.53999,139.97,139.52,0.12,2157200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-11",143.020004,144.36,139.050003,139.39999,-4.45,-3.09,1290100,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":576,"percent_change":325,"volume":1362,"transactions":9,"vwap":1361},"2026-03-10",142.84,145.64,143.85001,1147600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-09",139.67999,143.74001,138.82001,143.13,3,2.14,1802000,{"date":1373,"open":1359,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",144.24001,139.89,140.13,-3.44,-2.4,2486800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-05",148.039993,148.070007,142.039993,143.57001,-6.31,-4.21,2269800,{"date":1390,"open":1153,"high":1391,"low":1392,"close":1259,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1259},"2026-03-04",150.27,146.73,2.88,1.96,2016200,{"date":1397,"open":1398,"high":1269,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-03",145.83,143.75999,147,0.68,0.46,1937800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-02",147.10001,148.87,145,146.32001,-3.01,-2.02,2670100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1322,"percent_change":1106,"volume":1419,"transactions":9,"vwap":1418},"2026-02-27",150,151.11,147.57001,149.33,2716500,{"date":1421,"open":1400,"high":1422,"low":1423,"close":1415,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1415},"2026-02-26",150.57001,146.41,1.39,0.94,2212500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1386,"volume":1434,"transactions":9,"vwap":1432},"2026-02-25",159.74001,161.13,148.24001,148.61,-10.01,3208900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1037,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-24",156,160.089996,152.89,158.62,-0.26,1791900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-23",163.60001,167,157.71001,159.029999,-5.88,-3.57,2171200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":229,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-20",158.39,167.37,157.77,164.91,2.43,4138200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-19",153.78,163.14,147.25999,161,9.89,6.54,4932400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1416,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1416},"2026-02-18",149.92,154.16,149.56,0.59,0.39,2227600,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-17",147.92999,152.35001,150.52,1.77,1.19,1633800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1482,"volume":1492,"transactions":9,"vwap":1490},"2026-02-13",147.24001,152.19,146.10001,148.75,2.58,2197700,{"date":1494,"open":1495,"high":1490,"low":1496,"close":1497,"change":1498,"percent_change":218,"volume":1499,"transactions":9,"vwap":1497},"2026-02-12",148.55,142.99001,146.17,-2.26,2706800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-11",149.49001,149.83,145.36,148.42999,-0.12,-0.08,1495900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1495,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1495},"2026-02-10",149.77,151.17,147.63,-0.99,-0.66,2259200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-09",148.83,150.60001,146.39999,149.53999,-0.32,-0.21,2044800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-06",153.059998,155.78999,149.34,149.86,-1.17,-0.77,2629400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-05",152.44,156.52,150.34,151.029999,-1.41,-0.92,1882100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1537,"change":1549,"percent_change":314,"volume":1550,"transactions":9,"vwap":1537},"2026-02-04",157.10001,157.89999,150.78999,-4.72,1794600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-03",153.36,158.98,152.73,157.16,3.18,2.07,2484100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":512,"percent_change":1121,"volume":1566,"transactions":9,"vwap":1565},"2026-02-02",156.63,156.86,150.8,153.98,2614000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":544,"volume":1574,"transactions":9,"vwap":1572},"2026-01-30",157.19,159.49001,154.48,156.87,-0.95,2686400,{"date":1576,"open":1571,"high":1577,"low":1571,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-29",159.89,157.82001,1.93,1.24,1981600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-28",162.42,164.23,155.67999,155.89,-6.75,-4.15,1732700,{"date":1592,"open":1593,"high":1594,"low":1430,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-27",161.14999,165.47,162.64,2.92,1.83,1682200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-26",154.63,160.33,153.089996,159.72,3.51,2.25,2282500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-23",160.020004,160.080002,154.23,156.21001,-4.18,-2.61,2506200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-22",156.66,160.95,153.19,160.39,4.07,2.6,2702500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-21",163,163.96001,156.080002,156.32001,-7.19,-4.4,2940900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-20",158.45,164.62,156.0099945,163.50999,2.09,1.29,2657000,{"date":1645,"open":1646,"high":1647,"low":1454,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-16",160.35001,163.98,161.42,2.15,1.35,3676400,{"date":1653,"open":1628,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-15",164,158.42,159.27,-4.19,-2.56,2314200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1441,"percent_change":92,"volume":1666,"transactions":9,"vwap":1665},"2026-01-14",163.83,164.96001,160.45,163.46001,2623400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-13",170,170.45,162.3,163.72,-4,-2.38,3741600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-12",174.86,175.12,165.28,167.72,-8.25,-4.69,4123600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-09",185.020004,186.19,169,175.97,5.7,3.35,5433200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-08",174.17,175,168.0099945,170.27,-5.73,-3.26,2589000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-07",175.070007,178.75,173.34,176,0.93,0.53,2180000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1705,"change":1717,"percent_change":336,"volume":1718,"transactions":9,"vwap":1705},"2026-01-06",173.33,175.41,170.94,-0.13,1850200,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-05",176.12,167.39,175.2,-1.92,-1.08,2261800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1482,"volume":1734,"transactions":9,"vwap":1732},"2026-01-02",175.78999,177.89999,173.55,177.12,3.08,1831500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":698,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-31",174.17999,175.25,173.24001,174.039993,-0.03,1781300,{"date":1744,"open":1729,"high":1745,"low":1746,"close":1747,"change":1055,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-30",176.52,173.48,174.089996,-1.28,1651300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-29",177.61,178.52,175.37,176.34,-1.54,-0.87,2481700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1402,"percent_change":954,"volume":1765,"transactions":9,"vwap":1764},"2025-12-26",178.89999,179.44,176.67,177.88,1035800,{"date":1767,"open":1768,"high":1769,"low":1697,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-24",175.5,178.10001,177.42,0.65,0.37,747300,{"date":1775,"open":1696,"high":1776,"low":1777,"close":1778,"change":749,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-23",177.60001,172.64999,176.77,0.57,1619000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1710,"volume":1788,"transactions":9,"vwap":1786},"2025-12-22",177.58,179.33,174,175.75999,0.92,2744900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-19",168.3,178.21001,166.71001,174.84,8.29,4.98,19087900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-18",167.75,172.31,161.020004,166.55,-31.91,-16.08,13491300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-17",200.050003,205.23,198.070007,198.46001,-2.21,-1.1,4476700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-16",195.39,204.039993,192.5,200.67,3.75,1.9,3647800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":335,"percent_change":698,"volume":1831,"transactions":9,"vwap":1830},"2025-12-15",197.23,201.13,194.75,196.92,4146600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1482,"percent_change":1305,"volume":1838,"transactions":9,"vwap":1837},"2025-12-12",195,198.13,191.74001,197.0099945,1897800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-11",190.24001,195.36,189.77,195.24001,5.39,2.84,2282800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-10",194.87,197.50999,189.59,189.85001,-4.32,-2.22,2484400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1674,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-09",194.5,198.39999,193.28999,194.17,-1.21,2347400,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1012,"volume":1871,"transactions":9,"vwap":1869},"2025-12-08",206.69,195.53999,196.55,-7.45,3501500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":741,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-05",204.67999,206.56,203.14999,204,-0.51,2160100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-04",207.58,208.81,202.67999,205.039993,-1.74,-0.84,1861200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1071,"volume":1896,"transactions":9,"vwap":1894},"2025-12-03",206.60001,207.61,203.33,206.78,0.18,2544000,{"date":1898,"open":1899,"high":26,"low":1900,"close":1891,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1891},"2025-12-02",212.080002,206.10001,-4.81,-2.28,1383900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-01",206.8,212.58,205,211.41,3.64,1.75,1868100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-28",206.22,208.050003,202.88,207.77,3.26,1.59,1052600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-26",208.49001,209,202.27,204.50999,-4.51,-2.16,2044900,{"date":1932,"open":1933,"high":1934,"low":1810,"close":1935,"change":1641,"percent_change":749,"volume":1936,"transactions":9,"vwap":1935},"2025-11-25",206.92999,209.77,209.020004,2196800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1933,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1933},"2025-11-24",202.42999,208.72,199.52,8.17,4.11,15708800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":889,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-21",199.10001,201.44,194.64999,198.75999,-0.44,2629800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-20",204.35001,208,199,199.64,-3.92,-1.93,2332900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1063,"volume":1969,"transactions":9,"vwap":1967},"2025-11-19",201.080002,205.11,200.19,203.56,1.94,1581500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1370,"volume":1977,"transactions":9,"vwap":1975},"2025-11-18",195.8,203.64999,195.50999,201.62,4.22,2412900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-17",192.58,197.88,191.83,197.39999,4.18,2.16,1884200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1163,"percent_change":1138,"volume":1993,"transactions":9,"vwap":1992},"2025-11-14",188.089996,197.45,187.55,193.22,2551400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-13",193.78,196.47,190.58,190.96001,-3.43,-1.76,2163700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":715,"volume":2010,"transactions":9,"vwap":2008},"2025-11-12",192.61,196.33,191.89999,194.39,0.7,1602700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1482,"percent_change":1787,"volume":2017,"transactions":9,"vwap":2016},"2025-11-11",189.92999,193.92999,187.61,193.69,1762000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":177,"percent_change":689,"volume":2024,"transactions":9,"vwap":2023},"2025-11-10",189.67,192.39,185.69,191.92,2080600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-07",184.10001,189.82001,182.53,189.7,4.02,2.17,2191600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":609,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-06",186.77,188.45,183.81,185.67999,-0.64,1857300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1943,"percent_change":1606,"volume":2048,"transactions":9,"vwap":2047},"2025-11-05",182.92,189.31,182.089996,186.88,1635000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-04",185.28,187.88,182.58,182.77,-3.46,-1.86,2052800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-03",187.89999,188.56,178.75999,186.23,-3.37,-1.78,3081600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1674,"volume":2074,"transactions":9,"vwap":2072},"2025-10-31",194.57001,197.080002,187.020004,189.60001,-4.62,3156000,{"date":2076,"open":2077,"high":2078,"low":1446,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-30",171.25999,194.7,194.22,27.27,16.33,6733600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":33,"volume":2090,"transactions":9,"vwap":2088},"2025-10-29",166.48,167.78,163.82001,166.95,1.66,2798200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":575,"volume":2098,"transactions":9,"vwap":2096},"2025-10-28",164.020004,167.070007,163.11,165.28999,1.27,1172500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2093,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2093},"2025-10-27",162.050003,164.14,160.53,4.36,2.73,1465600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":565,"percent_change":430,"volume":2113,"transactions":9,"vwap":2112},"2025-10-24",161.84,162.28999,158.81,159.66,1111100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-23",159.41,160.3,154.78999,160.12,-0.28,-0.17,2442200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-22",165.89999,166.62,159.64999,160.39999,-4.91,-2.97,2431400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-21",166.89999,168.089996,162.8,165.31,-2.6,-1.55,1732900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1649,"percent_change":688,"volume":2147,"transactions":9,"vwap":2146},"2025-10-20",167.17,168.22,163.42,167.91,1388100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-17",163.8,166.039993,161.19,165.75999,2.57,1.57,1391500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1524,"volume":2164,"transactions":9,"vwap":2162},"2025-10-16",163.95,166.39999,162.37,163.19,-0.35,1907300,{"date":2166,"open":2167,"high":2153,"low":2168,"close":2169,"change":1985,"percent_change":1228,"volume":2170,"transactions":9,"vwap":2169},"2025-10-15",162.2,161.64999,163.53999,2188200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1658,"percent_change":1254,"volume":2177,"transactions":9,"vwap":2176},"2025-10-14",163.99001,164.34,161.34,161.38,1069100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-13",163.22,166.44,162.080002,163.94,1.61,0.99,1464600,{"date":2188,"open":2189,"high":1585,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-10",164.11,161.31,162.33,-2.07,-1.26,2032300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":597,"volume":2202,"transactions":9,"vwap":2200},"2025-10-09",162.16,164.58,161.029999,164.39999,2.59,1411700,{"date":2204,"open":2205,"high":2180,"low":2206,"close":2207,"change":1878,"percent_change":252,"volume":2208,"transactions":9,"vwap":2207},"2025-10-08",161.89999,159.78,161.81,1954400,{"date":2210,"open":1572,"high":2211,"low":1572,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-07",162.44,162.32001,4.04,2.55,1627400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-06",157.98,160.62,156.92999,158.28,1.12,0.71,1734700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1556,"change":2104,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1556},"2025-10-03",153,158.19,151.77,2.85,3486400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1246,"percent_change":1822,"volume":2238,"transactions":9,"vwap":2237},"2025-10-02",148.7,152.85001,145.24001,152.8,2288500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":680,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-10-01",144.7,148.16,143.17999,147.28,2.27,2026100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1301,"change":2252,"percent_change":208,"volume":2253,"transactions":9,"vwap":1301},"2025-09-30",141.63,145.41,141,2.36,2654300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-29",137.19,141.81,136.62,141.64999,4.62,3.37,2564000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":865,"volume":2270,"transactions":9,"vwap":2268},"2025-09-26",136.86,137.039993,134.0099945,137.029999,1.44,1389400,{"date":2272,"open":2273,"high":1127,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-25",140.55,135.080002,135.59,-5.41,-3.84,2168700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2251,"change":2284,"percent_change":1410,"volume":2285,"transactions":9,"vwap":2251},"2025-09-24",144.97,145.56,140.87,-4.38,1455600,{"date":2287,"open":2288,"high":2289,"low":1104,"close":2290,"change":2291,"percent_change":955,"volume":2292,"transactions":9,"vwap":2290},"2025-09-23",144.71001,146.28999,145.38,0.35,1610400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":483,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-22",144.75999,146.71001,144.029999,145.029999,0.19,2896200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2295,"change":1814,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2295},"2025-09-19",145.50999,146.37,142.88,-0.75,5624100,{"date":2309,"open":2295,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-18",146.5,143.82001,145.86,1.08,0.75,1836000,{"date":2317,"open":2318,"high":2310,"low":1399,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-17",145.89999,144.78,0.03,0.02,1728200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2184,"percent_change":2222,"volume":2329,"transactions":9,"vwap":2328},"2025-09-16",142.94,144.84,141.77,144.75,1448200,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-15",145.39999,138.73,143.14,-2.79,-1.91,1978500,{"date":2339,"open":2340,"high":2341,"low":1304,"close":2342,"change":388,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-12",146,148.22,145.92999,0.1,1926400,{"date":2346,"open":2347,"high":1406,"low":2348,"close":2349,"change":93,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-11",146.42,144.92999,145.78999,-0.1,1606500,{"date":2353,"open":2354,"high":2355,"low":1399,"close":2342,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2342},"2025-09-10",148.14999,148.32001,-1.27,-0.86,1516200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2291,"volume":2366,"transactions":9,"vwap":2364},"2025-09-09",146.88,149.080002,145.25,147.2,0.52,1461200,{"date":2368,"open":1318,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-08",146.91,144.22,146.67999,1.58,1.09,1589500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2154,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-05",142.60001,145.19,140.33,145.10001,1.8,2532300,{"date":2384,"open":2385,"high":1408,"low":2386,"close":2387,"change":534,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-04",142.86,141.25,142.53,-0.68,2012700,{"date":2391,"open":1408,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-03",146.84,142.36,143.5,-1.8,-1.24,2500300,{"date":2399,"open":2400,"high":2401,"low":1266,"close":1253,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1253},"2025-09-02",141.5,146.52,9.2,6.76,4854900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":816,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-29",135,136.10001,134.39,0.84,2190200,{"date":2413,"open":2409,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-28",136.89999,134.2,134.97,0.44,0.33,1764000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2252,"percent_change":724,"volume":2426,"transactions":9,"vwap":2425},"2025-08-27",132.28999,134.74001,131.53999,134.53,2025100,{"date":2428,"open":2429,"high":426,"low":2430,"close":2431,"change":2432,"percent_change":1369,"volume":2433,"transactions":9,"vwap":2431},"2025-08-26",128.52,128.10001,132.17,3.85,2361800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-25",131.78999,132.73,128.020004,128.32001,-3.56,-2.7,1988800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-22",132.3,133.56,130.95,131.88,-0.72,-0.54,2098300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-21",129.8,132.64,128.5,132.60001,3.15,2246800,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-20",127.43,130.059998,129.45,2.24,1.76,2352200,{"date":2469,"open":2470,"high":2471,"low":247,"close":2472,"change":697,"percent_change":698,"volume":2473,"transactions":9,"vwap":2472},"2025-08-19",127.8,128.83,127.21,2078100,{"date":2475,"open":2470,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1037,"volume":2480,"transactions":9,"vwap":2478},"2025-08-18",130.13,127.13,127.27,-0.53,3425500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2470,"change":262,"percent_change":263,"volume":2486,"transactions":9,"vwap":2470},"2025-08-15",127.63,128,124.52,3529000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-14",125.5,128.48,123.5,127.75,4.88,3.97,4631200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2223,"volume":2503,"transactions":9,"vwap":2501},"2025-08-13",121.16,123.42,119.8,122.87,0.87,4426400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-12",112.89,122.029999,112.48,122,9.11,8.07,7246100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2506,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2506},"2025-08-11",109.83,114.029999,109.18,3.34,3.05,3312600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-08",108.69,109.88,107.07,109.55,0.25,0.23,3234100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2001,"volume":2537,"transactions":9,"vwap":2535},"2025-08-07",106.55,111.94,106.54,109.3,-1.96,3334900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2163,"percent_change":252,"volume":2544,"transactions":9,"vwap":2543},"2025-08-06",110.22,112.29,109.61,111.26,3567900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1772,"percent_change":2418,"volume":2551,"transactions":9,"vwap":2550},"2025-08-05",110.92,113.099998,109.5,111.61,3260300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2214,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-04",109.25,111.28,108,111.24,2.35,2249000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2523,"change":2565,"percent_change":758,"volume":2566,"transactions":9,"vwap":2523},"2025-08-01",107.48,108.89,105.75,1.41,2256100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-31",105.58,108.64,105.18,107.28,2.1,2,2225300,{"date":2577,"open":2578,"high":574,"low":1019,"close":2571,"change":1895,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2571},"2025-07-30",105.35,0.17,5132600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":854,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":854},"2025-07-29",102.68,105.029999,102.21,3.25,3.19,1724800,{"date":2590,"open":2591,"high":571,"low":2592,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-28",104.83,101.75,-2.2,-2.12,2684400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-25",103.93,105.080002,103.2,103.95,0.43,0.42,1395100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-24",104.07,104.95,102.65,103.52,0.08,1643400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2365,"percent_change":2619,"volume":1912,"transactions":9,"vwap":2618},"2025-07-23",102.92,103.56,101.55,103.44,0.51,{"date":2621,"open":2615,"high":2622,"low":2623,"close":2615,"change":388,"percent_change":388,"volume":2624,"transactions":9,"vwap":2615},"2025-07-22",103.74,101.59,1527500,{"date":2626,"open":2627,"high":1019,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-21",103.34,101.77,102.78,0.22,0.21,1541200,{"date":2634,"open":953,"high":953,"low":2635,"close":2636,"change":2637,"percent_change":2139,"volume":2638,"transactions":9,"vwap":2636},"2025-07-18",102.4,102.56,-1.61,1432400,{"date":2640,"open":540,"high":2578,"low":2641,"close":2642,"change":2643,"percent_change":809,"volume":2644,"transactions":9,"vwap":2642},"2025-07-17",102.5,104.17,-0.42,1998200,{"date":2646,"open":2647,"high":2599,"low":2648,"close":2649,"change":987,"percent_change":208,"volume":2650,"transactions":9,"vwap":2649},"2025-07-16",102.87,101.74,104.59,3691300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2647,"change":750,"percent_change":1063,"volume":2656,"transactions":9,"vwap":2647},"2025-07-15",102.67,103.45,100.85,3953100,{"date":2658,"open":821,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-14",102.41,97.34,101.89,3.71,3.78,3697900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":821,"change":2670,"percent_change":2155,"volume":2671,"transactions":9,"vwap":821},"2025-07-11",96.41,99.39,95.96,1.52,3245100,{"date":2673,"open":2674,"high":2675,"low":774,"close":2676,"change":2299,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-10",96.55,98,96.66,0.2,1760700,{"date":2680,"open":2681,"high":2682,"low":784,"close":2683,"change":2418,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-09",96.68,97.66,96.47,0.34,2711500,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1887,"volume":2693,"transactions":9,"vwap":2691},"2025-07-08",96.87,97.44,95.9,96.14,-0.81,1913000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2696,"change":1314,"percent_change":1757,"volume":2699,"transactions":9,"vwap":2696},"2025-07-07",96.95,97.019997,95.010002,2486400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1951,"percent_change":1106,"volume":2706,"transactions":9,"vwap":2705},"2025-07-03",98.029999,98.53,95.72,97.8,1762400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-02",97.76,98.38,96.65,98.24,0.62,0.64,3340000,{"date":2717,"open":2718,"high":2719,"low":2660,"close":2720,"change":2721,"percent_change":314,"volume":2722,"transactions":9,"vwap":2720},"2025-07-01",100.26,100.48,97.62,-3.02,3841300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-30",100.050003,101.64,99.78,100.64,1.15,1.16,4254100,{"date":2733,"open":747,"high":2734,"low":805,"close":2735,"change":1055,"percent_change":1813,"volume":2736,"transactions":9,"vwap":2735},"2025-06-27",102.25,99.49,34487800,{"date":2738,"open":2739,"high":571,"low":2740,"close":2648,"change":2741,"percent_change":2130,"volume":2742,"transactions":9,"vwap":2648},"2025-06-26",105.7,101.14,-3.11,3957100,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":1514,"volume":2750,"transactions":9,"vwap":2748},"2025-06-25",105.25,106.83,104.059998,104.85,-1.05,3530900,{"date":2752,"open":17,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":1402,"volume":2757,"transactions":9,"vwap":2755},"2025-06-24",106.58,104.18,105.9,0.48,4432600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-23",102.13,105.48,101.040001,105.42,2.74,2.67,3504900,{"date":2768,"open":2769,"high":531,"low":2770,"close":2583,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2583},"2025-06-20",100.27,99.019997,3.22,3.24,4668600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":890,"percent_change":890,"volume":2780,"transactions":9,"vwap":2779},"2025-06-18",101.15,101.41,98.46,99.46,2269200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":71,"volume":2788,"transactions":9,"vwap":2786},"2025-06-17",100.59,102,99.92,100.28,-1.31,2684700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2623,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2623},"2025-06-16",99.059998,101.7,97.79,2.86,2.9,4478600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":907,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-13",96.46,99.65,96.010002,98.73,1.91,5321600,{"date":2806,"open":2807,"high":999,"low":2808,"close":2809,"change":1814,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-12",96.7,96.39,96.88,-1.12,7299600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-11",92,98.95,90.86,97.98,7.05,7.75,12744500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-10",88.64,91.86,86,90.93,20.25,28.65,15711500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-09",73.97,74.32,70.57,70.68,-2.94,-3.99,1923200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-06",73.46,74.07,72.67,73.62,0.88,1.21,1583400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1573,"percent_change":71,"volume":2854,"transactions":9,"vwap":2853},"2025-06-05",73.5,74.98,72.32,72.74,2767700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":146,"volume":2862,"transactions":9,"vwap":2860},"2025-06-04",73.26,74.56,73.080002,73.69,0.61,2212300,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2859,"change":166,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2859},"2025-06-03",71.5,74,71,1.95,1889500,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2868,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-02",69.92,72.34,69.59,71.68,2.8,2452500,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2365,"percent_change":2314,"volume":2884,"transactions":9,"vwap":2883},"2025-05-30",68.88,71.19,67.81,69.73,3716700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2230,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-29",66.63,69.32,65.56,69.21,4.29,1844100,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1129,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-28",68,68.27,66.080002,66.36,-2.44,4395700,{"date":2902,"open":2895,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-27",68.74,67.38,68.019997,0.49,0.73,2330500,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1558,"volume":2916,"transactions":9,"vwap":2914},"2025-05-23",66.040001,67.65,65.57,67.53,1.37,1546400,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":388,"percent_change":2631,"volume":2923,"transactions":9,"vwap":2922},"2025-05-22",65.93,66.26,64.85,66.16,2645500,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-21",67.78,68.73,65.22,66.019997,-2.49,-3.63,2145000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":1709,"volume":2940,"transactions":9,"vwap":2938},"2025-05-20",67.73,68.62,66.28,68.51,0.63,2505900,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2163,"volume":2948,"transactions":9,"vwap":2946},"2025-05-19",67.97,68.99,66.57,67.88,-0.24,1334600,{"date":2950,"open":2914,"high":2951,"low":2887,"close":2952,"change":2953,"percent_change":1228,"volume":2954,"transactions":9,"vwap":2952},"2025-05-16",68.35,68.12,0.9,1789600,{"date":2956,"open":2957,"high":2958,"low":2957,"close":2958,"change":2184,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-15",65.32,67.22,2.45,1283600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2963,"change":2350,"percent_change":137,"volume":2966,"transactions":9,"vwap":2963},"2025-05-14",65.61,66.66,65.07,2095200,{"date":2968,"open":2882,"high":2951,"low":2969,"close":2970,"change":81,"percent_change":1410,"volume":2971,"transactions":9,"vwap":2970},"2025-05-13",65.54,65.71,2154800,{"date":2973,"open":2974,"high":2938,"low":2975,"close":2976,"change":2765,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-12",65.18,65.099998,67.75,4.1,3000900,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":1887,"volume":2986,"transactions":9,"vwap":2984},"2025-05-09",65.63,66.91,64.95,65.080002,-0.55,2388400,{"date":2988,"open":2989,"high":2990,"low":36,"close":2981,"change":661,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2981},"2025-05-08",67.9,68.080002,-3.88,3556200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":1088,"volume":3000,"transactions":9,"vwap":2998},"2025-05-07",67.87,69.18,67.51,68.28,0.41,1875400,{"date":3002,"open":3003,"high":3004,"low":3005,"close":2995,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":2995},"2025-05-06",71.26,71.77,67.21,-4.71,-6.49,2705500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1475,"volume":3016,"transactions":9,"vwap":3014},"2025-05-05",72.099998,72.83,71.34,72.58,0.28,1358600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-02",73.029999,73.39,71.95,72.3,-0.34,-0.47,1600600,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2714,"percent_change":645,"volume":3032,"transactions":9,"vwap":3031},"2025-05-01",72.089996,73.31,70.84,72.64,1793000,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1088,"percent_change":2410,"volume":3039,"transactions":9,"vwap":3038},"2025-04-30",71.4,72.37,70.36,72,1493000,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3035,"change":3045,"percent_change":377,"volume":3046,"transactions":9,"vwap":3035},"2025-04-29",69.66,72.15,69.2,1.54,1846400,{"date":3048,"open":2874,"high":3049,"low":2996,"close":3050,"change":2579,"percent_change":955,"volume":3051,"transactions":9,"vwap":3050},"2025-04-28",70.79,69.86,2580900,{"date":3053,"open":2989,"high":3054,"low":3055,"close":3056,"change":2907,"percent_change":865,"volume":3057,"transactions":9,"vwap":3056},"2025-04-25",70.019997,67.69,69.69,13610700,{"date":3059,"open":3060,"high":2867,"low":3061,"close":3062,"change":1121,"percent_change":2138,"volume":3063,"transactions":9,"vwap":3062},"2025-04-24",69.5,66.43,68.96,3574400,{"date":40,"open":3065,"high":3066,"low":3067,"close":3068,"change":82,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},72.53,72.71,70.63,70.8,-2.39,1486300,{"status":3072,"indices":3073,"watchlist":3112,"sectors":3133,"benchmarks":3177},"success",[3074,3082,3088,3094,3101,3107],{"symbol":3075,"name":3076,"price":3077,"change":3078,"pct_change":3079,"is_up":3080,"sparkline":3081,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,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":3083,"name":3084,"price":3085,"change":3086,"pct_change":2502,"is_up":3080,"sparkline":3087,"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":3089,"name":3090,"price":3091,"change":3092,"pct_change":1895,"is_up":3080,"sparkline":3093,"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":3095,"name":3096,"price":3097,"change":3098,"pct_change":3099,"is_up":3080,"sparkline":3100,"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":3102,"name":3103,"price":3104,"change":3105,"pct_change":3079,"is_up":3080,"sparkline":3106,"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":3108,"name":3109,"price":3110,"change":2631,"pct_change":2915,"is_up":3080,"sparkline":3111,"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",[3113,3120,3126],{"symbol":3114,"name":3115,"price":3116,"change":3117,"pct_change":3118,"is_up":3080,"sparkline":3119,"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":3121,"name":3122,"price":3123,"change":3124,"pct_change":2947,"is_up":14,"sparkline":3125,"date":5},"AAPL","Apple Inc",332.89,-0.8,"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":3127,"name":3128,"price":3129,"change":3130,"pct_change":3131,"is_up":3080,"sparkline":3132,"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",[3134,3139,3143,3146,3150,3154,3158,3162,3166,3170,3174],{"name":3135,"etf":3136,"change":3137,"price":3138,"is_up":3080},"Technology","XLK",0.56,200.93,{"name":3140,"etf":3141,"change":2907,"price":3142,"is_up":3080},"Financials","XLF",53.88,{"name":3144,"etf":3145,"change":576,"price":1455,"is_up":3080},"Healthcare","XLV",{"name":3147,"etf":3148,"change":2291,"price":3149,"is_up":3080},"Consumer Cycl","XLY",110.42,{"name":3151,"etf":3152,"change":2939,"price":3153,"is_up":3080},"Consumer Staples","XLP",81.04,{"name":3155,"etf":3156,"change":2185,"price":3157,"is_up":3080},"Energy","XLE",63.44,{"name":3159,"etf":3160,"change":1071,"price":3161,"is_up":3080},"Industrials","XLI",170.1,{"name":3163,"etf":3164,"change":758,"price":3165,"is_up":3080},"Materials","XLB",49.5,{"name":3167,"etf":3168,"change":3023,"price":3169,"is_up":14},"Real Estate","XLRE",40.67,{"name":3171,"etf":3172,"change":2291,"price":3173,"is_up":3080},"Utilities","XLU",39.97,{"name":3175,"etf":3176,"change":689,"price":2550,"is_up":3080},"Comm Services","XLC",[3178,3183,3187,3191],{"ticker":3179,"name":3180,"price":3181,"change":3182,"is_up":3080},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":3184,"name":3185,"price":3186,"change":2845,"is_up":3080},"QQQ","Invesco QQQ Trust",756.2,{"ticker":3188,"name":3189,"price":3190,"change":2677,"is_up":3080},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3192,"name":3193,"price":3194,"change":3079,"is_up":3080},"IWM","iShares Russell 2000",283.39]