[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIIB":3,"stock-historical-BIIB":31,"homepage-market-summary":3069},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BIIB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Biogen Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Biogen is an established biopharmaceutical company focused on treatments for neurodegenerative and rare diseases. Its declining multiple sclerosis franchise is its largest revenue generator and contributed 40% of total revenue in 2025. Biogen also generates significant revenue from its CD20 collaboration agreements with Roche (19% of total in 2025), which includes oncology drugs Rituxan and Gazyva and multiple sclerosis drug Ocrevus. Biogen's newer franchises include Spinraza (spinal muscular atrophy, with partner Ionis), Leqembi (Alzheimer's disease, collabroation revenue from its partner Eisai), Skyclarys (Friedreich's ataxia, Reata), Zurzuvae (postpartum depression, Sage), and Qalsody (amyotrophic lateral sclerosis, Ionis).","7,500","Cambridge, MA",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},219.88,222.98,224.08,219.81,222.82,-2.94,-1.32,765698.051916,21137,220.7575,230.49,138,1390226.5160933386,88.5,8823,{"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},115.25,1439512,525422055.539428,84.94,"2025-04-22",[42,43,53,64,75,85,96,107,118,129,140,150,160,171,180,191,202,213,224,235,246,257,268,279,290,300,311,321,332,342,352,363,373,384,395,405,416,427,438,448,457,468,478,488,499,510,521,531,542,553,564,575,586,597,608,616,625,634,643,652,661,670,679,687,695,703,711,718,727,736,745,754,763,772,781,790,798,807,816,825,833,842,851,858,866,875,883,891,898,905,912,919,928,937,944,951,960,968,977,985,993,1001,1009,1018,1027,1035,1044,1052,1060,1068,1077,1086,1094,1103,1112,1121,1130,1139,1148,1156,1164,1172,1180,1189,1196,1205,1214,1222,1229,1238,1246,1254,1262,1270,1278,1287,1295,1303,1312,1320,1329,1337,1344,1350,1357,1366,1374,1381,1388,1397,1405,1413,1422,1431,1439,1447,1455,1462,1471,1479,1488,1493,1502,1511,1518,1525,1532,1540,1548,1557,1566,1575,1583,1591,1599,1608,1617,1624,1631,1640,1648,1656,1665,1671,1680,1687,1693,1702,1711,1719,1728,1737,1745,1752,1759,1767,1776,1784,1790,1798,1805,1813,1822,1831,1839,1848,1857,1864,1872,1881,1887,1896,1903,1910,1917,1925,1932,1939,1947,1955,1963,1970,1978,1985,1993,2000,2008,2017,2026,2034,2043,2052,2059,2066,2073,2082,2091,2099,2106,2113,2122,2130,2138,2147,2154,2163,2171,2178,2185,2193,2202,2211,2219,2227,2234,2243,2251,2259,2266,2274,2282,2290,2298,2304,2311,2319,2327,2336,2344,2351,2358,2365,2373,2381,2390,2397,2403,2409,2417,2425,2431,2439,2446,2454,2462,2470,2478,2487,2494,2502,2511,2519,2526,2534,2541,2550,2558,2565,2574,2583,2588,2594,2602,2609,2617,2626,2635,2642,2650,2658,2665,2674,2682,2690,2698,2704,2710,2717,2724,2732,2740,2746,2753,2761,2770,2777,2786,2794,2803,2811,2818,2825,2831,2840,2848,2855,2862,2868,2874,2883,2890,2899,2906,2912,2920,2927,2934,2941,2947,2954,2962,2969,2977,2984,2992,3000,3008,3015,3023,3030,3038,3045,3052,3058,3062],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",225.5,228.31,222.5,-3.06,-1.35,1795493.506959,33597,224.6023,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",227.23,229.36,225.505,225.88,-1.19,-0.52,1553331.351957,26466,226.9258,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",227.02,229.41,224.45,227.07,-1.62,-0.71,1161173.562494,23369,226.8001,{"date":76,"open":77,"high":26,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",225.87,225.51,228.69,1.09,0.48,1332340.164021,26391,228.6234,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",228.27,228.92,223.76,227.6,1.24,0.55,958030.977629,22703,226.9783,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",226.8,228.72,224.305,226.36,-1.17,-0.51,1034741.769035,26868,226.7058,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",226.94,229.19,222.355,227.53,2.17,0.96,1494492.304524,28265,226.3885,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",219.22,226.43,219,225.36,6.29,2.87,1112343.334753,22924,224.85,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",216.14,221.92,214.59,219.07,3.57,1.66,928562.258245,23535,219.7693,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":70,"volume":147,"transactions":148,"vwap":149},"2026-09-18",219.05,220.17,215.26,215.5,-3.55,2636086.806861,22920,216.0756,{"date":151,"open":152,"high":153,"low":154,"close":142,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",217.68,219.41,215.33,3.04,1.41,836707.903423,18920,218.161,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",216.41,218.29,214.81,216.01,-0.16,-0.07,606494.025937,16113,216.2715,{"date":172,"open":173,"high":173,"low":174,"close":175,"change":59,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",216.71,213.54,216.17,-0.55,755660.169429,20661,215.7072,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",221,222.245,215.56,217.36,0.21,0.1,629892.487293,18745,217.5458,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",216.75,219.76,214.7125,217.15,1.72,0.8,1075461.346637,23447,217.5466,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",209.92,216.7,208.9279,215.43,4.7,2.23,936643.007464,24373,215.1603,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",210.5,213.48,209,210.73,-1.77,-0.83,694669.268301,19008,211.3101,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",215.45,217.2803,210.54,212.5,-8.33,-3.77,617829.995721,17953,213.4238,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-04",221.15,223.82,219.82,220.83,-3.68,-1.64,465108.427946,13983,220.8862,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",225.44,225.8,221.23,224.51,1.84,0.83,550746.657938,19205,224.2407,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",218.2,225.59,216.97,222.67,6.63,3.07,1267197.312045,25097,222.3747,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",218.11,219.3,213.6,216.04,-0.61,-0.28,785497.288296,21136,215.9108,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",216.47,218.89,213.58,216.65,-1.85,-0.85,832182.945697,15909,217.1038,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":49,"volume":297,"transactions":298,"vwap":299},"2026-08-28",221.17,222,216.78,218.5,-3,517484.632682,15068,218.2046,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-27",219.39,222.11,217.53,221.5,0.43,0.19,497524.482724,17323,220.9897,{"date":312,"open":313,"high":293,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",219.34,218.6907,221.07,0.3,0.14,647334.323797,18340,220.7503,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",218.93,222.85,218,220.77,2.65,1.21,495435.926706,15801,220.926,{"date":333,"open":334,"high":295,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-24",216.4,213.96,218.12,1.34,0.62,649828.300028,18795,216.7879,{"date":343,"open":344,"high":345,"low":346,"close":294,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",217.76,219.12,215,2.43,1.13,722347.623383,18740,217.2834,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-20",217.98,221.29,214.16,214.35,-7.21,-3.25,808151.684968,20778,216.2794,{"date":364,"open":154,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",222.15,215.075,221.56,9.01,4.24,880403.972337,22135,220.3619,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-18",211,214.065,210.01,212.55,3.4,1.63,692205.331581,18507,212.8278,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-17",208.36,210.49,207.62,209.15,-0.68,-0.32,617081.406252,17821,209.364,{"date":396,"open":377,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-14",210.79,208.22,209.83,-0.82,-0.39,554287.967777,16408,209.7392,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-13",212.98,215.605,208.79,210.65,1.78,0.85,860060.561057,21542,210.7236,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-12",203.52,209.22,201,208.87,4.98,2.44,786177.306749,22022,207.1662,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-11",206.63,207.57,203.53,203.89,-3.24,-1.56,936306.765485,23659,204.8744,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":401,"volume":445,"transactions":446,"vwap":447},"2026-08-10",206.7,210.02,206.29,207.13,-0.81,687452.599576,21872,207.427,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":136,"percent_change":198,"volume":454,"transactions":455,"vwap":456},"2026-08-07",207.38,208.31,204.16,207.94,796859.13064,20670,206.7911,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",208.75,209.03,202.03,206.28,-0.35,-0.17,887385.648079,19242,205.3732,{"date":469,"open":470,"high":471,"low":472,"close":429,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-05",210.6,212.18,205.8,-1.82,-0.87,870568.106803,21719,207.713,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":263,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-04",200.96,209.74,199.9301,208.45,3.29,1195626.206945,30840,206.5974,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",203.34,203.85,199.58,201.82,-1.13,-0.56,940527.305106,24070,201.6494,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-31",207.51,208.05,202.5703,202.95,-4.98,-2.4,1061818.312241,27468,204.1826,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",204.38,210.185,203.09,207.93,-1.3,-0.62,884700.73954,25347,206.6505,{"date":522,"open":215,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-29",218.59,206.265,209.23,3.62,1.76,2392015.693156,45746,211.3345,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",201.01,207.72,199.4,205.61,5.47,2.73,1815052.137109,31044,204.82,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",202.75,204.47,199.83,200.14,-2.05,-1.01,761737.280037,20341,201.3269,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",202.24,203.3,200.035,202.19,1.57,0.78,595119.865437,17845,202.2535,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",197.04,203.6,196.915,200.62,2.88,1.46,1018095.549789,23101,200.9235,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",203.7,204.305,197.4,197.74,-5.42,-2.67,841351.812371,21990,199.3994,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",199.47,203.6999,198.59,203.16,3.21,1.61,652841.279695,15897,202.5438,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",204.08,205.65,199.62,199.95,-6.04,-2.93,963088.662857,21201,201.4855,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":604,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-17",208.60001,215.78999,203.39999,205.99001,-1.4,1150300,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-16",198.25999,209.64,194.67,208.92,11.68,5.92,1872700,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-15",191.21001,198.58,186.029999,197.24001,5.29,2.76,2067300,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-14",200.34,202,189.39999,191.95,-17.08,-8.17,3902100,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-13",199.33,210.87,197.74001,209.029999,9.88,4.96,2259800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",197.63,199.98,194.37,199.14999,0.24,0.12,1133100,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",198.92,201.0099945,196,198.91,-1.45,-0.72,1657300,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-08",204.86,206.75,198.92999,200.36,-5.34,-2.6,1947700,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":22,"volume":686,"transactions":9,"vwap":684},"2026-07-07",211.86,212,205.64999,205.7,-2.76,1156900,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",215.95,208.27,208.46001,-7.66,-3.54,1218400,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":155,"volume":702,"transactions":9,"vwap":700},"2026-07-02",212.74001,219.020004,210.75,216.12,6.38,1155100,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":604,"volume":710,"transactions":9,"vwap":708},"2026-07-01",215.25,215.81,209.67,209.74001,-6.32,1138600,{"date":712,"open":325,"high":325,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-30",212.58,216.059998,-0.57,-0.26,1091300,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-29",215.74001,219.72,214.080002,216.63,0.6,0.28,1279800,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",202.53,218.059998,202.28999,216.029999,14.07,6.97,2374400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-25",201.63,206.67,200.2,201.96001,2.37,1.19,1328900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-24",199.34,202.059998,198.66,199.59,2.4,1.22,1348800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-23",198.88,201.22,197.0099945,197.19,-2.52,-1.26,1053500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-22",199.48,200.98,194.74001,199.71001,3.13,1.59,1675000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",200.22,200.99001,193.2,196.58,-2.09,-1.05,1729800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",195.14,201.75,194.039993,198.67,3.06,1.56,1009000,{"date":791,"open":792,"high":793,"low":785,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-16",199.69,200.25999,195.61,-3.03,-1.53,1110700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-15",198.37,199.37,195.89,198.64,-1.41,-0.7,883900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",200.57001,203.45,199.059998,200.050003,0.09,0.05,837300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",195.49001,201.17999,194.24001,199.96001,5.72,2.94,914700,{"date":826,"open":827,"high":828,"low":829,"close":820,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":820},"2026-06-10",200.21001,201.94,194.10001,-4.86,-2.44,1071200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-09",195.50999,199.63,193.45,199.10001,6.48,3.36,934200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-08",197.25,198.7,192.17999,192.62,-2.72,-1.39,1162400,{"date":852,"open":853,"high":854,"low":783,"close":855,"change":856,"percent_change":715,"volume":857,"transactions":9,"vwap":855},"2026-06-05",196.45,200.66,195.34,-1.11,880400,{"date":859,"open":860,"high":861,"low":862,"close":853,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":853},"2026-06-04",198,199.89999,196.35001,0.49,0.25,719100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",187.69,196.50999,187.48,195.96001,7.13,3.78,891500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":219,"volume":882,"transactions":9,"vwap":880},"2026-06-02",190.089996,190.58,184.89999,188.83,-3.4,1097800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":231,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-01",194.5,195.28,191.67,192.23,-1.92,841500,{"date":892,"open":893,"high":894,"low":895,"close":665,"change":401,"percent_change":896,"volume":897,"transactions":9,"vwap":665},"2026-05-29",195.55,198.46001,195.11,-0.2,1905400,{"date":899,"open":900,"high":860,"low":885,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-28",196.97,196.39,-0.58,-0.29,556200,{"date":906,"open":907,"high":908,"low":907,"close":900,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":900},"2026-05-27",194.11,199.8,3.89,2.01,893000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":390,"percent_change":463,"volume":918,"transactions":9,"vwap":917},"2026-05-26",194.3,195.5,192.27,193.080002,930100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-22",190.53,194.75,190.0099945,193.75999,4.29,2.26,892900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-21",187.39999,190.27,185.85001,189.47,1.67,0.89,1475200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":685,"percent_change":667,"volume":943,"transactions":9,"vwap":942},"2026-05-20",191.41,193.38,186.37,187.8,919700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":49,"percent_change":805,"volume":950,"transactions":9,"vwap":949},"2026-05-19",191.72,193.029999,188.64,190.56,1054100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-18",191.25,193.37,189.19,191.91,-1.04,-0.54,1051300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":253,"volume":967,"transactions":9,"vwap":965},"2026-05-15",191.83,194.91,190.66,192.95,1.58,1252200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-14",200.25,205,189.49001,191.37,-13.16,-6.43,2812900,{"date":978,"open":645,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-13",205.97,198.86,204.53,5.17,2.59,1271900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":156,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-12",198.47,202.39999,196.47,199.36,0.71,1145400,{"date":994,"open":995,"high":996,"low":922,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",194.75999,200.31,197.95,4.5,2.33,1772200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":837,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":837},"2026-05-08",189.67999,195.2,189.5,2.07,1.08,931500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",190.34,192.10001,188.86,191.38,0.7,0.37,735600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-06",189.13,191.17,188.3,190.67999,1.55,0.82,741300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1020,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1020},"2026-05-05",187.38,189.69,186,1.92,1.03,586100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-04",186.28,187.50999,185.44,187.21001,0.15,0.08,626600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":102,"volume":1051,"transactions":9,"vwap":1049},"2026-05-01",189.28,190.57001,186.14,187.059998,-2.22,696800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1046,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1046},"2026-04-30",194.020004,195.98,187.16,-5.1,-2.62,1550500,{"date":1061,"open":1062,"high":802,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-29",183.12,180.17999,194.38,11,6,2453400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-28",182.45,184.41,181.89,183.38,2.71,1.5,1235600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-27",183.16,186.14999,179.14999,180.67,-3.71,-2.01,1101400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-24",186.64999,183.17,184.38,-3.5,-1.86,723300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-23",189.46001,190.32001,187.0099945,187.88,-2.19,-1.15,816300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-22",189.31,192.75,188.67,190.070007,4.12,2.22,1327900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",184.52,187.74001,181.75,185.95,2.61,1.42,1063200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-20",179.53999,184.25999,178.72,183.34,5.99,3.38,1484400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",176.28999,178.41,175.69,177.35001,1.33,0.76,1239500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",178.82001,179.99001,174.85001,176.020004,-4.52,-2.5,953500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":966,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-15",179.36,180.87,177.7,180.53999,0.88,1168700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":983,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-14",177.71001,181.77,177.45,178.96001,1.47,1550600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":379,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-13",172.62,176.78999,171.22,176.37,1.97,1415000,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-10",177.97,172.32001,172.97,-4.14,-2.34,1501900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",177.81,180.059998,174.97,177.11,-2.79,-1.55,1266500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":925,"percent_change":423,"volume":1195,"transactions":9,"vwap":1194},"2026-04-08",178.24001,180.24001,176.35001,179.89999,1289700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-07",172.2,175.64,170.42999,175.61,3.27,1.9,1515500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-06",177,177.39,168.64,172.34,-5,-2.82,2149100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1091,"volume":1221,"transactions":9,"vwap":1219},"2026-04-02",181.46001,182.23,176.39,177.34,-6.44,1339300,{"date":1223,"open":1079,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":864,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",186.31,181.71001,183.78,0.45,1390200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",179.46001,184.67999,171.37,183.33,-4.24,-2.26,2719800,{"date":1239,"open":1240,"high":877,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-30",186.16,185.50999,187.57001,3.73,2.03,799900,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",191.059998,183.0099945,183.84,-7.22,-3.78,935100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1248,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1248},"2026-03-26",189,192.28,188.36,1.88,0.99,879100,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-25",184.91,189.38,189.17999,5.24,2.85,775200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":316,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-24",182.63,184.84,180.33,183.94,0.16,644100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-23",183.48,185,183,183.64,2.18,1.2,1011800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1216,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1216},"2026-03-20",183.13,183.69,180.47,-1.95,-1.06,2214200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":724,"volume":1302,"transactions":9,"vwap":1300},"2026-03-19",182.17999,185.45,181.67999,183.41,1.1,768600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-18",184.13,184.32001,180.48,182.31,-2.98,-1.61,846200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1244,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-17",184.73,186.52,183.2,185.28999,1.11,810200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-16",182.75,184.62,181.88,183.25999,1.71,0.94,995900,{"date":1330,"open":1331,"high":1332,"low":1216,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-13",185.99001,188,181.55,-3.35,-1.81,1092300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":879,"change":1342,"percent_change":604,"volume":1343,"transactions":9,"vwap":879},"2026-03-12",187.86,188.91,184.63,-5.58,851400,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1006,"percent_change":1301,"volume":1349,"transactions":9,"vwap":1348},"2026-03-11",187.53999,192.99001,190.48,864300,{"date":1351,"open":868,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":813,"volume":1356,"transactions":9,"vwap":1354},"2026-03-10",190.78,187.020004,188.41,0.17,687500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-09",183.91,188.5,182.60001,188.24001,3.37,1.82,651600,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-06",186.25,181.24001,184.87,-3.21,-1.71,772800,{"date":1375,"open":1376,"high":1377,"low":1117,"close":1378,"change":1092,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-05",187.97,190.99001,188.080002,-0.98,893300,{"date":1382,"open":1383,"high":1384,"low":1079,"close":1385,"change":623,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-04",185.059998,190.37,189.94,3.22,952900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-03",185.0099945,187.050003,181.78999,184.020004,-4.03,-2.14,1049900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":231,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-02",190.22,190.75,186.72,188.050003,-1.97,691600,{"date":1406,"open":1038,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",192.46001,186.62,191.82001,3.8,2.02,1402100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-26",190.3,190.74001,185.89999,188.020004,-2.71,-1.42,988000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-25",194.23,196.73,189.89,190.73,-4.4,-2.25,942700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":517,"volume":1438,"transactions":9,"vwap":1436},"2026-02-24",196.029999,198.72,194.42999,195.13,-1.21,716000,{"date":1440,"open":1409,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-23",197.050003,189.11,196.34,4.31,2.24,878900,{"date":1448,"open":1352,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-20",192.60001,189.95,192.029999,-0.05,-0.03,799200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":548,"percent_change":1293,"volume":1461,"transactions":9,"vwap":1460},"2026-02-19",193.50999,195,191.050003,192.080002,993200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-18",195.32001,195.67999,193.11,194.13,-1.49,-0.76,1049000,{"date":1472,"open":1473,"high":1474,"low":954,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-17",197.46001,200.28999,195.62,-0.9,-0.46,986500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-13",196.27,199.5,195.52,196.52,1.02,0.52,1352800,{"date":1489,"open":1490,"high":665,"low":1256,"close":915,"change":1491,"percent_change":1492,"volume":669,"transactions":9,"vwap":915},"2026-02-12",190.14999,4.3,2.25,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-11",188.35001,192,187.2,191.2,2.21,1.17,996900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-10",194.070007,195.72,188.74001,188.99001,-4.82,-2.49,1836100,{"date":1512,"open":546,"high":420,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-09",191.88,193.81,-7.37,-3.66,2096200,{"date":1519,"open":1098,"high":1520,"low":1521,"close":819,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":819},"2026-02-06",202.41,184.60001,15.82,8.53,3404900,{"date":1526,"open":1370,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1452,"volume":1531,"transactions":9,"vwap":1529},"2026-02-05",187.73,184.53999,185.36,-0.09,2542600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1298,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1298},"2026-02-04",177.25,186.24001,177.10001,8.69,4.92,2076000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":516,"volume":1547,"transactions":9,"vwap":1545},"2026-02-03",177.78999,182.67,176.19,176.75999,-2.33,1594100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-02",179.3,180.75999,177.58,179.089996,-0.8,-0.44,1288800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-30",177.089996,180.14,175.96001,179.89,3.71,2.11,1488000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-29",174.88,177.2,173.50999,176.17999,1.35,0.77,1146700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":991,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-28",173.63,175.059998,170.85001,174.83,0.41,1304500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":33,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-27",173.020004,176.14,172.23,174.12,0.58,748100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":935,"volume":1598,"transactions":9,"vwap":1596},"2026-01-26",171.67,174.31,170.59,173.12,1.53,1049200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-23",173.17,173.89999,170.039993,171.59,-2.21,-1.27,1250500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-22",171.78,175.28999,171.64999,173.8,1.18,0.68,996400,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1166,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1166},"2026-01-21",165.31,172.87,7.24,4.38,1447100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":114,"percent_change":1589,"volume":1630,"transactions":9,"vwap":1629},"2026-01-20",161.50999,165.61,160.36,165.38,1879900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-16",168.87,169.34,163.74001,164.42,-4.15,-2.46,1816100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1555,"volume":1647,"transactions":9,"vwap":1645},"2026-01-15",169.029999,169.78999,166.78999,168.57001,-0.74,1562600,{"date":1649,"open":1650,"high":1133,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-14",177.73,165.58,169.31,-8.99,-5.04,3635800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-13",185.42,186.32001,177.050003,178.3,-7.33,-3.95,1597400,{"date":1666,"open":1332,"high":1332,"low":1667,"close":1668,"change":1669,"percent_change":1293,"volume":1670,"transactions":9,"vwap":1668},"2026-01-12",182.73,185.63,-1.99,1280300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-09",186.74001,190.2,186.49001,187.62,1.62,0.87,1416700,{"date":1681,"open":1353,"high":1682,"low":1683,"close":1031,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1031},"2026-01-08",187.77,183.5,-0.91,-0.49,1622700,{"date":1688,"open":1689,"high":1049,"low":1689,"close":1690,"change":1491,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-07",181.7,186.91,2.35,2122400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-06",174.94,182.97,174.3,182.61,7.98,4.57,2115700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-05",175.73,180.56,171.61,174.63,-3.19,-1.79,1663600,{"date":1712,"open":1713,"high":1191,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-02",175.37,174.28,177.82001,1.83,1.04,1095600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-31",175.75999,177.19,175.020004,175.99001,-0.41,-0.23,890400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-30",176.3,176.99001,175.72,176.39999,-0.43,-0.24,609800,{"date":1738,"open":1207,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-29",178.46001,176.31,176.83,-0.25,-0.14,928100,{"date":1746,"open":1747,"high":1722,"low":1748,"close":1749,"change":1750,"percent_change":306,"volume":1751,"transactions":9,"vwap":1749},"2025-12-26",175.3,175,177.080002,0.75,687400,{"date":1753,"open":1704,"high":1754,"low":1713,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-24",177.17999,176.33,1.51,0.86,434700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":659,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-23",174.25999,175.58,173.080002,174.82001,0.07,1281600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-22",174.78,177.28999,172.89999,174.7,-0.1,-0.06,1909500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":570,"volume":1783,"transactions":9,"vwap":1781},"2025-12-19",171.32001,176.42,170,174.8,4.89,14994800,{"date":1785,"open":1604,"high":1786,"low":1787,"close":1788,"change":1100,"percent_change":1606,"volume":1789,"transactions":9,"vwap":1788},"2025-12-18",173,168.56,169.91,2761000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":724,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-17",171.42999,173.83,169.55,172.10001,0.35,2783500,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1235,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-16",174.50999,169.52,171.5,-2.41,2408300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1327,"volume":1812,"transactions":9,"vwap":1810},"2025-12-15",173.67,175.94,170.45,175.74001,1.64,2291500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-12",173.49001,175.080002,171.27,174.10001,1.6,0.93,1781500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-11",177.47,180.78999,172,172.5,-5.05,-2.84,2721400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1326,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-10",173.3,178.17,169.24001,177.55,0.97,2147900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-09",179.91,181.99001,175.39,175.84,-4.6,-2.55,1506600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-08",181.3,182.12,179.21001,180.44,-0.86,-0.47,1474200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1850,"change":390,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1850},"2025-12-05",181.96001,183.14999,181.10001,-0.37,1210000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1615,"volume":1871,"transactions":9,"vwap":1869},"2025-12-04",181.86,182.69,179.27,181.98,1.23,1246300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-03",180.17,182.94,178.050003,180.75,0.57,0.32,1845100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1063,"change":751,"percent_change":1572,"volume":1886,"transactions":9,"vwap":1063},"2025-12-02",177.32001,180.55,174.53,1866300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-01",180.14999,181.78,175.88,177.78,-4.31,-2.37,1946900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1041,"percent_change":1042,"volume":1902,"transactions":9,"vwap":1901},"2025-11-28",182.070007,182.74001,180.69,182.089996,566400,{"date":1904,"open":1859,"high":1905,"low":1551,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-26",183.92999,181.94,-0.02,-0.01,1482900,{"date":1911,"open":1912,"high":1696,"low":1913,"close":1859,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1859},"2025-11-25",177.070007,176.089996,5.14,2.91,2344500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1678,"volume":1924,"transactions":9,"vwap":1922},"2025-11-24",177.64999,185.17,175.57001,176.82001,1.52,4164200,{"date":1926,"open":1927,"high":1144,"low":1928,"close":1747,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1747},"2025-11-21",168.53999,167.42,7.12,4.23,2268000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":864,"percent_change":1041,"volume":1938,"transactions":9,"vwap":1937},"2025-11-20",168.14999,170.91,165.75,168.17999,1914500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1476,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-19",168.83,168.89999,165.78999,167.92999,-0.53,1766000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1941,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1941},"2025-11-18",164.39999,170.78,163,4.15,2.52,2257400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1372,"volume":1962,"transactions":9,"vwap":1960},"2025-11-17",167,167.97,163.5,164.67999,-2.87,2244600,{"date":1964,"open":1965,"high":1966,"low":1951,"close":1967,"change":1968,"percent_change":1326,"volume":1969,"transactions":9,"vwap":1967},"2025-11-14",164.72,169,167.55,2.82,2620400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":910,"volume":1977,"transactions":9,"vwap":1975},"2025-11-13",161.57001,167.87,161.2,164.73,3.25,2993000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1032,"percent_change":1285,"volume":1984,"transactions":9,"vwap":1983},"2025-11-12",160,162.56,158.050003,161.48,1659700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1564,"volume":1992,"transactions":9,"vwap":1990},"2025-11-11",156.75999,159.95,154.2,159.56,3.3,1504500,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1750,"percent_change":81,"volume":1999,"transactions":9,"vwap":1998},"2025-11-10",155.41,156.55,153.77,156.25999,1258600,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-07",156.7,151.83,155.50999,-1.23,-0.78,1552000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-06",155.75999,157.8,153.75999,156.74001,3.31,2.16,1848500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-05",149.66,153.67999,148.50999,153.42999,4.1,2.75,1806000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":849,"volume":2033,"transactions":9,"vwap":2031},"2025-11-04",150.89,152.89999,149.050003,149.33,-2.11,2028900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-03",153.60001,155.33,149.63,151.44,-2.83,-1.83,2197200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-31",147.99001,155.17999,146.52,154.27,4.66,3.11,2235300,{"date":2053,"open":2054,"high":2055,"low":27,"close":2056,"change":2057,"percent_change":1614,"volume":2058,"transactions":9,"vwap":2056},"2025-10-30",140.10001,154.44,149.61,1.75,2745200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1606,"percent_change":286,"volume":2065,"transactions":9,"vwap":2064},"2025-10-29",148.82001,149.91,147.53999,147.86,2450700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":516,"percent_change":1854,"volume":2072,"transactions":9,"vwap":2071},"2025-10-28",150.0099945,150.3,148.37,149.13,1662800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-27",150.070007,150.92,148.10001,150.42999,0.54,0.36,1214300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-24",151.089996,151.92,148.98,149.89,-0.19,-0.13,1338300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1819,"volume":2098,"transactions":9,"vwap":2096},"2025-10-23",148.99001,150.28999,147.57001,150.080002,2.36,1246000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1075,"percent_change":1033,"volume":2105,"transactions":9,"vwap":2104},"2025-10-22",147.37,149.12,146.25,147.72,1403100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1725,"percent_change":275,"volume":2112,"transactions":9,"vwap":2111},"2025-10-21",146.089996,147.89,144.28999,146.22,895000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-20",143.31,147.47,142.41,146.63,3.63,2.54,1316200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1486,"volume":2129,"transactions":9,"vwap":2127},"2025-10-17",142.10001,144.32001,141.67,143,0.74,1010000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":614,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-16",144.050003,147.48,141.7,142.25999,-0.97,1469100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-15",144.74001,145.19,142.28999,143.66,-1.65,-1.14,1337200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":338,"percent_change":306,"volume":2153,"transactions":9,"vwap":2152},"2025-10-14",144.089996,146.88,142.2,145.31,1283400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-13",146.47,147.56,144.64999,144.69,-1.88,-1.28,1124300,{"date":2164,"open":2165,"high":2166,"low":2140,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-10",150,150.2,146.57001,-3.04,-2.03,1725000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2056,"change":2176,"percent_change":1476,"volume":2177,"transactions":9,"vwap":2056},"2025-10-09",151.37,152.14999,148.17,-1.36,1600400,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":444,"volume":2184,"transactions":9,"vwap":2182},"2025-10-08",152.36,149.64,150.97,-1.24,1333300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":59,"volume":2192,"transactions":9,"vwap":2190},"2025-10-07",154.52,154.57001,151.97,152.21001,-1.84,1372500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-06",159.60001,159.7,153.10001,154.050003,-5.83,-3.65,1817900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-03",156.46001,160.2,155.97,159.88,4.63,2.98,2878800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1033,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-02",154,157.85001,152.22,155.25,0.67,2882300,{"date":2220,"open":2221,"high":2055,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-01",140.82001,140.7,154.22,14.14,10.09,4059900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":788,"percent_change":348,"volume":2233,"transactions":9,"vwap":2232},"2025-09-30",138.46001,141.039993,136.94,140.080002,1368900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-29",137.49001,138.8,135.39,138.52,1.15,0.84,1285500,{"date":2244,"open":2245,"high":27,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-26",136.78999,135.81,137.37,1.7,1.25,1677100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":667,"volume":2258,"transactions":9,"vwap":2256},"2025-09-25",138.39999,140.67,135.41,135.67,-2,1260300,{"date":2260,"open":2239,"high":2261,"low":2262,"close":2263,"change":242,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-24",139.28,136.2,137.67,-1.18,1309100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":49,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-23",140.27,141.38,138.73,139.31,-0.96,1102800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2191,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-22",142.12,142.64,140.020004,140.66,-1.29,1445800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1684,"volume":2289,"transactions":9,"vwap":2287},"2025-09-19",143.96001,144.42999,141.49001,142.5,-1.31,3748500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1293,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-18",146.3,146.45,143.37,143.81,-0.73,1514400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":743,"percent_change":253,"volume":1179,"transactions":9,"vwap":2303},"2025-09-17",143.48,146.67999,143.39,144.87,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2080,"percent_change":864,"volume":2310,"transactions":9,"vwap":2309},"2025-09-16",143.50999,147.23,143.020004,143.67999,1935800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1293,"volume":2318,"transactions":9,"vwap":2316},"2025-09-15",144.82001,145.99001,141.12,143.32001,-1.54,1432300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":582,"volume":2326,"transactions":9,"vwap":2324},"2025-09-12",148.080002,150.28,144.84,144.86,-3.98,1810700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-11",143.47,149.070007,142.86,148.84,6.23,4.37,1714600,{"date":2337,"open":2127,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-10",143.45,139.53999,142.61,-0.99,-0.69,1278800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1492,"percent_change":770,"volume":2350,"transactions":9,"vwap":2349},"2025-09-09",141.16,143.74001,140.50999,143.60001,1490700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1615,"percent_change":81,"volume":2357,"transactions":9,"vwap":2356},"2025-09-08",140,143.23,137.2,141.35001,1624300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2254,"change":2363,"percent_change":1486,"volume":2364,"transactions":9,"vwap":2254},"2025-09-05",140.13,144.2,139.96001,0.73,1561800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":59,"volume":2372,"transactions":9,"vwap":2370},"2025-09-04",141.78,142.28,137.14,139.94,-1.68,1529000,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-03",139.56,145.27,141.62,1.99,1.43,2279400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-02",133.55,140.059998,133.53,139.63,7.41,5.6,2466900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1734,"percent_change":391,"volume":2396,"transactions":9,"vwap":2395},"2025-08-29",132.5,133.48,131.52,132.22,1083000,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1083,"percent_change":848,"volume":2402,"transactions":9,"vwap":2401},"2025-08-28",136.36,132.039993,132.64999,1557800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2399,"change":2408,"percent_change":716,"volume":2105,"transactions":9,"vwap":2399},"2025-08-27",136,138.5,135.78999,-0.36,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2080,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-26",135.85001,136.91,135.22,136.72,0.26,1579900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2399,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2399},"2025-08-25",139.0099945,139.75,136.14,-2.95,-2.12,861800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2271,"change":307,"percent_change":317,"volume":2430,"transactions":9,"vwap":2271},"2025-08-22",140.41,142.32001,138.64999,1198900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":813,"volume":2438,"transactions":9,"vwap":2436},"2025-08-21",138.25999,140.2,137.59,139.12,0.13,1074100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2437,"percent_change":813,"volume":2445,"transactions":9,"vwap":2444},"2025-08-20",139.10001,140.5,137.77,138.99001,1286300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":113,"volume":2453,"transactions":9,"vwap":2451},"2025-08-19",136.37,139.58,136.020004,138.86,2.95,1447800,{"date":2455,"open":2353,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-18",141.17999,135.74001,135.91,-2.69,-1.94,1813900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1074,"volume":2469,"transactions":9,"vwap":2467},"2025-08-15",136.16,138.83,135.88,138.60001,3.66,1643800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1742,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-14",134.50999,135.23,132.16,134.94,-0.18,1169800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-13",129.62,135.38,129.39999,135.19,6.26,4.86,1549000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1820,"percent_change":2363,"volume":2493,"transactions":9,"vwap":2492},"2025-08-12",128.47,131.10001,128.25,128.92999,1127600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":582,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-11",131.16,133.73,127.71,128,-2.04,1070300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-08",127.5,131.25999,127,130.67,2.92,2.29,1327700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2005,"volume":2518,"transactions":9,"vwap":2516},"2025-08-07",130.020004,130.67999,127.65,127.75,-1.59,1718100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":146,"percent_change":582,"volume":2525,"transactions":9,"vwap":2524},"2025-08-06",132.42,132.67,128.89999,129.34,1538600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1486,"volume":2533,"transactions":9,"vwap":2531},"2025-08-05",131.91,134.16,131.57001,132.89,0.69,1395600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":864,"percent_change":307,"volume":2540,"transactions":9,"vwap":2539},"2025-08-04",132.33,133.98,130.39,132.2,1897800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-01",128.96001,132.89999,124.56,131.95,3.95,3.09,2798200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2499,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2499},"2025-07-31",133,135.42999,127.24,1.36,1.07,3239700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":761,"percent_change":2341,"volume":2564,"transactions":9,"vwap":2563},"2025-07-30",128.56,129.78,125.97,126.64,1892100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-29",128.53999,129.25999,127.6,127.9,-1.38,-1.07,1108800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-28",131.35001,131.85001,128.42999,129.28,-2.24,-1.7,1045500,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2394,"change":2572,"percent_change":444,"volume":2587,"transactions":9,"vwap":2394},"2025-07-25",133.050003,130.13,977000,{"date":2589,"open":2590,"high":2401,"low":2591,"close":2592,"change":593,"percent_change":1870,"volume":2593,"transactions":9,"vwap":2592},"2025-07-24",130.78,130,132.59,1280500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":769,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-23",129.44,131.25,128.36,130.98,2.45,1127200,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":982,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-22",123.38,127.94,127.85,4.21,1319100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":285,"volume":2616,"transactions":9,"vwap":2614},"2025-07-21",124.98,125.42,121.050003,122.68,-2.31,1403500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-18",129.37,129.58,124.68,124.99,-3.7,-2.88,1524800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-17",128.17999,129.21001,127.31,128.69,0.23,0.18,1151200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":114,"percent_change":1750,"volume":2641,"transactions":9,"vwap":2640},"2025-07-16",128.5,129.50999,127.42,128.46001,1234700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2504,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2504},"2025-07-15",132.96001,133.36,127.47,-5.61,-4.21,1317000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":400,"volume":2657,"transactions":9,"vwap":2655},"2025-07-14",133.56,134.21001,132.39999,133.11,-1.1,694400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2653,"change":2663,"percent_change":220,"volume":2664,"transactions":9,"vwap":2653},"2025-07-11",133.49001,134.59,132.37,-1.12,1137500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-10",133.45,137.19,132.77,135.33,2.31,1.74,992000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2572,"volume":2681,"transactions":9,"vwap":2679},"2025-07-09",134.56,137.84,131.67,133.020004,-1.44,1528800,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-08",130.32001,135.58,134.46001,4.33,3.33,1350600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2586,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2586},"2025-07-07",132.10001,133.2,129.080002,-2.74,-2.06,1086900,{"date":2699,"open":2660,"high":2700,"low":2701,"close":2702,"change":391,"percent_change":1735,"volume":2703,"transactions":9,"vwap":2702},"2025-07-03",134.42,132.21001,132.87,633300,{"date":2705,"open":2591,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":751,"volume":1856,"transactions":9,"vwap":2708},"2025-07-02",134.63,129.85001,133.19,3.12,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":135,"volume":2716,"transactions":9,"vwap":2714},"2025-07-01",124.94,134.75,130.070007,4.48,1919400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1685,"percent_change":401,"volume":2723,"transactions":9,"vwap":2722},"2025-06-30",126.3,126.53,123.9,125.59,1184400,{"date":2725,"open":2726,"high":2491,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-27",127.2,125.6,126.080002,-0.84,-0.66,1100000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":401,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-26",127.89,129.27,126.46,126.92,-0.31,864900,{"date":2741,"open":2719,"high":2742,"low":2743,"close":2630,"change":33,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2630},"2025-06-25",127.98,125.13,0.79,1095900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1024,"percent_change":91,"volume":2752,"transactions":9,"vwap":2751},"2025-06-24",125.57,127.36,125.019997,126.31,938200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1709,"volume":2760,"transactions":9,"vwap":2758},"2025-06-23",126.9,127.68,123.21,124.76,-2.28,1190200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-20",127.96,128.64,126.12,127.040001,0.5,0.4,2166600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1907,"percent_change":1907,"volume":2776,"transactions":9,"vwap":2775},"2025-06-18",127.059998,127.88,125.24,126.54,2331000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-17",130.27,130.7,126.49,126.56,-4.48,-3.42,1154600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":316,"volume":2793,"transactions":9,"vwap":2791},"2025-06-16",131.49001,131.58,128.83,131.039993,0.39,1111900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-13",130.87,132.49001,130.10001,130.64999,-1.66,-1.25,1207400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":495,"volume":2810,"transactions":9,"vwap":2808},"2025-06-12",132.92999,134.12,131.47,132.31,-0.75,1147500,{"date":2812,"open":2813,"high":2814,"low":2544,"close":2815,"change":2816,"percent_change":1709,"volume":2817,"transactions":9,"vwap":2815},"2025-06-11",135.89999,136.41,133.059998,-2.43,1331100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":337,"percent_change":33,"volume":2824,"transactions":9,"vwap":2823},"2025-06-10",134.25,136.84,133.42,135.49001,991000,{"date":2826,"open":2827,"high":2828,"low":2805,"close":2829,"change":1485,"percent_change":1573,"volume":2830,"transactions":9,"vwap":2829},"2025-06-09",134.059998,135.69,134.14999,1081500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-06",131.55,133.72,131.45,133.13,2.77,2.12,1166100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2145,"volume":2847,"transactions":9,"vwap":2845},"2025-06-05",131.87,132.12,129.61,130.36,-1.5,1235400,{"date":2849,"open":2850,"high":2851,"low":2678,"close":2852,"change":2853,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-04",132.45,133.66,131.86,0.02,1472900,{"date":2856,"open":2857,"high":2858,"low":2638,"close":2859,"change":1015,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-03",130.77,134.74001,131.84,0.53,1824900,{"date":2863,"open":2864,"high":2577,"low":2865,"close":2866,"change":1572,"percent_change":1717,"volume":2867,"transactions":9,"vwap":2866},"2025-06-02",129.59,128.070007,131.14,1868100,{"date":2869,"open":2592,"high":2592,"low":2480,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-05-30",129.78999,-2.96,-2.23,3640000,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-29",128.10001,132.94,127.53,132.75,5.22,4.09,1957000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2878,"change":1854,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2878},"2025-05-28",128.12,129.89999,126.87,-0.67,1558700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-27",126.97,129.36,125.89,128.39,2.58,2.05,1584200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1685,"percent_change":401,"volume":2905,"transactions":9,"vwap":2904},"2025-05-23",124.29,126.19,123.97,125.81,837400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2719,"change":60,"percent_change":1725,"volume":2911,"transactions":9,"vwap":2719},"2025-05-22",126.55,127.07,125.35,937000,{"date":2913,"open":2914,"high":2714,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-21",129.7,126.28,126.82,-3.73,-2.86,1593900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1318,"percent_change":1757,"volume":2926,"transactions":9,"vwap":2925},"2025-05-20",129.039993,131.13,128.82001,130.55,1684800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2596,"change":2932,"percent_change":264,"volume":2933,"transactions":9,"vwap":2596},"2025-05-19",126.25,129.56,124.93,3.85,2387500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2722,"change":2939,"percent_change":1597,"volume":2940,"transactions":9,"vwap":2722},"2025-05-16",123.7,125.77,122.46,1.89,1804000,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2936,"change":2688,"percent_change":2837,"volume":2946,"transactions":9,"vwap":2936},"2025-05-15",121.16,123.72,119.18,1944900,{"date":2948,"open":2604,"high":2949,"low":2950,"close":2951,"change":1186,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-14",123.74,120.040001,120.37,-2.27,1495500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2183,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-13",124.010002,124.4,121.6,123.16,-1,1715200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2957,"change":2333,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2957},"2025-05-12",119.63,124.82,119.46,5.27,2554500,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2088,"volume":2976,"transactions":9,"vwap":2974},"2025-05-09",118.75,120.11,118.050003,118.17,-0.22,1307000,{"date":2978,"open":2979,"high":2980,"low":36,"close":2981,"change":1614,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-05-08",115.85,119.87,118.39,1.01,1871800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2792,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-07",117.73,118,116.22,117.21,0.33,1684100,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":505,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-06",121.53,121.81,115.86,116.82,-4.09,1736100,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":614,"volume":3007,"transactions":9,"vwap":3005},"2025-05-05",123.33,123.53,121.51,121.8,-1.73,1099100,{"date":3009,"open":3010,"high":2944,"low":3011,"close":3003,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3003},"2025-05-02",122.41,120.91,2.6,2.15,1460000,{"date":3016,"open":2951,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-01",125.34,118.15,120.93,-0.15,-0.12,2377200,{"date":3024,"open":3025,"high":3026,"low":2971,"close":3027,"change":3028,"percent_change":1137,"volume":3029,"transactions":9,"vwap":3027},"2025-04-30",120.19,121.41,121.080002,0.91,1528300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":1154,"volume":3037,"transactions":9,"vwap":3035},"2025-04-29",117.96,121.17,116.63,120.17,1.05,1003200,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":725,"percent_change":658,"volume":3044,"transactions":9,"vwap":3043},"2025-04-28",118.13,120.089996,117.68,119.12,1345600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":2888,"percent_change":495,"volume":3051,"transactions":9,"vwap":3050},"2025-04-25",119.13,119.62,117.14,118.84,1538300,{"date":3053,"open":2966,"high":3054,"low":3055,"close":3056,"change":337,"percent_change":348,"volume":3057,"transactions":9,"vwap":3056},"2025-04-24",120.050003,117.58,119.51,1600200,{"date":3059,"open":3025,"high":3060,"low":2989,"close":2974,"change":668,"percent_change":274,"volume":3061,"transactions":9,"vwap":2974},"2025-04-23",121.75,2427300,{"date":40,"open":3063,"high":3064,"low":3065,"close":3066,"change":1573,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},118.12,119.72,117.4,118.89,0.65,1076700,{"status":3070,"indices":3071,"watchlist":3111,"sectors":3129,"benchmarks":3177},"success",[3072,3079,3085,3091,3097,3104],{"symbol":3073,"name":3074,"price":3075,"change":3076,"pct_change":2363,"is_up":3077,"sparkline":3078,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3080,"name":3081,"price":3082,"change":3083,"pct_change":33,"is_up":3077,"sparkline":3084,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":3086,"name":3087,"price":3088,"change":3089,"pct_change":863,"is_up":3077,"sparkline":3090,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":3092,"name":3093,"price":3094,"change":3095,"pct_change":743,"is_up":3077,"sparkline":3096,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":3098,"name":3099,"price":3100,"change":3101,"pct_change":3102,"is_up":3077,"sparkline":3103,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3105,"name":3106,"price":3107,"change":3108,"pct_change":3109,"is_up":14,"sparkline":3110,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[3112,3117,3122],{"symbol":3113,"name":3114,"price":3115,"change":2548,"pct_change":337,"is_up":3077,"sparkline":3116,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3118,"name":3119,"price":3120,"change":1363,"pct_change":1485,"is_up":3077,"sparkline":3121,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":3123,"name":3124,"price":3125,"change":3126,"pct_change":3127,"is_up":3077,"sparkline":3128,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[3130,3134,3139,3143,3147,3151,3155,3159,3164,3168,3173],{"name":3131,"etf":3132,"change":2982,"price":3133,"is_up":3077},"Technology","XLK",199.81,{"name":3135,"etf":3136,"change":3137,"price":3138,"is_up":3077},"Financials","XLF",0.06,53.49,{"name":3140,"etf":3141,"change":1908,"price":3142,"is_up":14},"Healthcare","XLV",166.18,{"name":3144,"etf":3145,"change":348,"price":3146,"is_up":3077},"Consumer Cycl","XLY",110.04,{"name":3148,"etf":3149,"change":864,"price":3150,"is_up":3077},"Consumer Staples","XLP",80.53,{"name":3152,"etf":3153,"change":2768,"price":3154,"is_up":3077},"Energy","XLE",62.95,{"name":3156,"etf":3157,"change":560,"price":3158,"is_up":3077},"Industrials","XLI",169.95,{"name":3160,"etf":3161,"change":3162,"price":3163,"is_up":3077},"Materials","XLB",0.66,48.86,{"name":3165,"etf":3166,"change":1879,"price":3167,"is_up":3077},"Real Estate","XLRE",40.81,{"name":3169,"etf":3170,"change":3171,"price":3172,"is_up":3077},"Utilities","XLU",0.38,39.83,{"name":3174,"etf":3175,"change":1796,"price":3176,"is_up":3077},"Comm Services","XLC",110.32,[3178,3182,3186,3190],{"ticker":3179,"name":3180,"price":3181,"change":2128,"is_up":3077},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3183,"name":3184,"price":3185,"change":1485,"is_up":3077},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3187,"name":3188,"price":3189,"change":863,"is_up":3077},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3191,"name":3192,"price":3193,"change":3102,"is_up":3077},"IWM","iShares Russell 2000",281.52]