[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PVLA":3,"stock-historical-PVLA":31,"homepage-market-summary":3117},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PVLA","2026-10-07",{"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},"Palvella Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Palvella Therapeutics Inc is a clinical-stage biopharmaceutical company whose vision is to become the rare disease biopharmaceutical company focused on developing and commercializing novel therapies to treat patients suffering from serious, rare skin diseases and vascular malformations for which there are no FDA-approved therapies. Its product candidate, QTORIN 3.9% rapamycin anhydrous gel, is currently in clinical development for microcystic lymphatic malformations and cutaneous venous malformations. It operates in single segment.","29","Wayne, PA",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},130.59,125.97,131.345,125,128,2.59,2.02,148938.557645,6184,129.7002,161.38,65.93,258097.2583618765,67.7,2958,{"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},20.2,219273,80034711.848831,414.34,"2025-04-25",[42,43,53,64,75,86,97,108,119,130,141,150,161,172,182,193,204,214,224,234,245,256,266,276,285,295,306,317,328,339,350,361,372,383,393,403,414,425,436,446,457,467,478,489,500,511,521,532,543,554,563,574,584,594,605,616,627,638,647,656,665,674,683,689,698,707,716,725,734,742,749,757,766,774,783,791,800,809,818,826,835,843,852,861,870,878,887,896,905,913,921,930,938,946,955,964,972,980,989,997,1004,1012,1020,1029,1038,1046,1054,1063,1071,1078,1087,1096,1104,1113,1122,1130,1138,1145,1153,1160,1169,1175,1184,1193,1201,1210,1218,1226,1234,1242,1250,1259,1268,1277,1286,1293,1302,1310,1318,1327,1336,1344,1352,1361,1370,1379,1388,1395,1404,1412,1419,1427,1434,1441,1449,1458,1467,1475,1484,1492,1501,1510,1516,1524,1533,1541,1550,1559,1566,1575,1584,1591,1599,1608,1617,1625,1633,1642,1650,1659,1667,1675,1682,1689,1697,1706,1715,1724,1732,1739,1747,1756,1764,1770,1778,1786,1795,1802,1811,1819,1827,1835,1843,1852,1859,1867,1874,1883,1892,1898,1906,1913,1922,1931,1939,1947,1956,1965,1971,1979,1988,1997,2005,2013,2021,2029,2036,2044,2052,2060,2067,2075,2082,2089,2098,2107,2115,2123,2131,2139,2146,2153,2159,2167,2174,2181,2188,2197,2206,2213,2219,2227,2235,2244,2253,2260,2268,2277,2286,2295,2303,2311,2319,2326,2334,2342,2350,2359,2366,2374,2382,2391,2399,2406,2414,2422,2430,2438,2443,2450,2459,2468,2476,2484,2492,2499,2508,2516,2524,2530,2538,2546,2553,2560,2569,2577,2584,2593,2602,2611,2618,2626,2633,2640,2648,2655,2662,2670,2678,2687,2693,2701,2710,2717,2725,2733,2741,2750,2759,2768,2777,2784,2791,2800,2808,2816,2823,2831,2838,2846,2854,2863,2871,2880,2888,2896,2904,2911,2917,2925,2933,2940,2947,2955,2963,2972,2981,2987,2995,3003,3010,3017,3025,3033,3039,3047,3055,3061,3069,3074,3082,3089,3095,3103,3111],{"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},"2026-10-06",133.75,133.85,124.97,-4.16,-3.15,309986.401851,7313,128.6965,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",132.5,133.265,129.51,132.16,-0.31,-0.23,142876.088939,6571,131.84,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-02",135.15,137.0364,127.26,132.47,-0.26,-0.2,348127.31462,8009,131.287,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-10-01",135.57,139.23,131.65,132.73,-5.2,-3.77,343370.380722,8313,134.6253,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-30",141.14,142.960272,137.3,137.93,-1.07,-0.77,262310.380642,5479,139.2126,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-29",140.2,141.54,136.18,139,-0.83,-0.59,215009.214889,6880,138.9135,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-28",138.13,143.55,137.425,139.83,1.67,1.21,188616.208364,8051,140.8235,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-25",147.02,147.44,137.86,138.16,-7.91,-5.42,193342.446716,5943,140.8088,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-24",148.05,149.11,143.08,146.07,-3.49,-2.33,185057.177038,7841,145.8757,{"date":142,"open":143,"high":143,"low":144,"close":145,"change":146,"percent_change":126,"volume":147,"transactions":148,"vwap":149},"2026-09-23",157.62,147.4301,149.56,-8.57,180604.394861,7432,150.1781,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-22",155.08,160.84,153.64,158.13,4.72,3.08,276629.106561,7746,158.0812,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-21",152.4,155.11,151.31,153.41,2.85,1.89,123591.505682,5192,153.7266,{"date":173,"open":174,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-18",154.72,149.2025,150.56,-3.76,-2.44,646462.879113,5637,150.8641,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-17",154.78,156.785,151.55,154.32,2.89,1.91,157921.1899,8065,154.409,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-16",152.54,155.18,150.755,151.43,0.21,0.14,201973.442332,6987,152.4276,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":59,"volume":211,"transactions":212,"vwap":213},"2026-09-15",152.72,155.63,148.145,151.22,-0.47,215611.809733,8882,150.0242,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-14",150.14,153.405,151.69,1.56,1.04,155064.828428,6745,151.9976,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":70,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-11",152.75,154.3,149.9825,150.13,-0.17,163366.29282,5720,151.1578,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-10",148.43,151.365,147.1,150.39,-0.95,-0.63,266083.308485,6822,149.696,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-09",147.26,155,145.91,151.34,-0.94,-0.62,149392.040203,5577,152.1368,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":49,"volume":263,"transactions":264,"vwap":265},"2026-09-08",153.42,157.93,151.58,152.28,-4.96,165031.413244,8234,155.0031,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-04",152.95,157.45,157.24,1.77,1.14,162268.295182,5428,155.9757,{"date":277,"open":268,"high":278,"low":197,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-03",155.92,155.47,2.52,1.65,249668.554677,6473,153.8161,{"date":286,"open":287,"high":288,"low":289,"close":268,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-02",153.76,157,149.68,2.4,1.59,125213.196809,6667,152.5543,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-01",150,152.065,148.68,150.55,-2.04,-1.34,119939.190169,5697,150.2515,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-31",147.95,152.89,143.47,152.59,2.62,1.75,244550.783163,8589,148.7365,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-28",148.65,153.28,148.35,149.97,-0.36,-0.24,191992.051979,5987,150.3908,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-27",154.04,156.04,149.04,150.33,-4,-2.59,232752.325511,7078,152.4076,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-26",148.18,154.745,144.22,154.33,6.09,4.11,194444.537987,6628,152.4366,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-25",148.59,151.54,145.14,148.24,2.49,1.71,191989.011984,7116,147.954,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-24",141.78,146.69,136.06,145.75,3.71,2.61,315523.176333,7771,141.6662,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-21",145.55,146.92,138.54,142.04,-0.54,-0.38,161872.598998,5470,141.4749,{"date":384,"open":385,"high":321,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-20",145.32,139.92,142.58,-7.38,-4.92,208989.368225,6596,142.0353,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":59,"volume":400,"transactions":401,"vwap":402},"2026-08-19",156.77,157.065,142.115,149.96,-0.46,216292.974705,6653,147.8922,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-18",152.36,154.56,149.05,150.42,-3.1,-2.02,147973.766975,5277,151.3299,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-17",154.39,157.65,152.33,153.52,-2.61,-1.67,187009.785609,6464,155.6858,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-14",156.55,160.33,154.35,156.13,-0.42,-0.27,109814.593346,5033,156.727,{"date":437,"open":438,"high":439,"low":440,"close":427,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",156,158.87,150.405,1.48,0.95,243204.143605,5991,155.2174,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",157.51,158.43,152.985,155.07,0.77,0.5,166680.186263,5865,155.2272,{"date":458,"open":459,"high":460,"low":461,"close":227,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-11",154.05,156.78,152.78,2.08,1.37,188396.094815,6711,154.7944,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-10",156.07,157.9625,151.89,152.22,-5.55,-3.52,139997.282519,6399,154.0344,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",159,160.21,156.09,157.77,2.84,1.83,182279.430665,7018,158.2527,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",155.4,160.47,152.06,154.93,0.02,0.01,95332.107998,5632,154.8907,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",155.25,157.98,151.11,154.91,2.92,1.92,147320.522019,7146,153.6433,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",135.3,155.8,151.99,11.21,7.96,279027.640283,9560,149.4534,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",138.06,142.62,135.32,140.78,1.74,1.25,145918.019573,7071,140.2718,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",147.61,149.54,138.74,139.04,-11.15,-7.42,185670.161394,8016,141.3801,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",144.5,150.78,143.8001,150.19,7.59,5.32,157643.744303,7205,148.1989,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":324,"percent_change":230,"volume":560,"transactions":561,"vwap":562},"2026-07-29",146.32,148.91,139.345,142.6,133993.951214,6568,143.7329,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",142.28,146.8,137.74,142.84,1.07,0.75,148635.566958,6927,140.849,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-27",139.3,146.15,141.77,3.76,2.72,173545.747534,6546,142.9162,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",144.45,136.68,138.01,-5.195,-3.63,184180.638113,6253,139.3851,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",140.65,144.095,138.12,143.205,1.025,0.72,134604.610272,6065,142.715,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",142.19,143.58,139.015,142.18,-1.76,-1.22,143615.085473,6689,142.0596,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",123.84,145.98,120.6053,143.94,19.79,15.94,364767.198017,10413,139.6277,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",155.72,157.55,123.9675,124.15,-33.09,-21.04,558139.123373,15422,131.6883,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-17",146.61,158.080002,145.78999,157.24001,9.47,6.41,258100,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-16",148.23,152.33501,144.070007,147.77,-4.2,-2.76,271600,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",146.77,154.675,144.99001,151.97,2.29,1.53,189600,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-14",146.7,152.185,145.52,149.67999,3.65,2.5,241800,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-13",142.11,146.35001,137.36501,146.029999,1.27,0.88,209800,{"date":684,"open":239,"high":239,"low":685,"close":686,"change":687,"percent_change":48,"volume":688,"transactions":9,"vwap":686},"2026-07-10",140.059998,144.75999,-6.28,214900,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",145.61,152.8,145.31,151.039993,5.85,4.03,274700,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",142.31,147.73,141.3,145.19,-0.51,-0.35,121100,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",141.49001,147.96001,138.28999,145.7,5.39,3.84,152900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",146.86,150.39999,139.050003,140.31,-6.45,-4.39,197500,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",138.58,146.88,136.77,146.75999,8.5,6.15,321900,{"date":735,"open":297,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",150.080002,135,138.25999,-14.56,-9.53,468600,{"date":743,"open":744,"high":26,"low":745,"close":746,"change":410,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-30",154.14999,147.468,152.82001,-1.3,463600,{"date":750,"open":751,"high":248,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-29",147.92999,143.53,154.84,6.63,4.47,324500,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",135.32001,149.39,134.41,148.21001,12.01,8.82,1173500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-25",130.8,140.645,136.2,6.36,4.9,277800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",118.96,129.99001,118.93,129.84,11.16,9.4,290000,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",116.83,120.63,118.68,-0.16,-0.13,198800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-22",115.29,120.88,114.55,118.84,5.74,5.08,231400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",115.7,116.6,110.96,113.099998,0.47,0.42,383200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",111.080002,115.48,109.83,112.63,2.51,2.28,181900,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",117,109.59,110.12,-6.39,-5.48,251700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",112.089996,116.77,109.66,116.51,7.7,7.08,265100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":816,"volume":842,"transactions":9,"vwap":840},"2026-06-12",106.82,109.0049973,104.77,108.81,2.43,360800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",102.57,106.85,102,106.38,4.19,4.1,210900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",102.26,106.4,100,102.19,-2.18,-2.09,359400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-09",106.2,108.31,103.68,104.37,-0.88,-0.84,362300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":49,"volume":877,"transactions":9,"vwap":875},"2026-06-08",110.8,120,103.61,105.25,-3.42,368300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",112,114.48,105.62,108.67,-6.15,-5.36,374200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",114.5,117.040001,111.12,114.82,-0.6,-0.52,207700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",107.74,115.53,106.27,115.42,10.75,10.27,571300,{"date":906,"open":907,"high":908,"low":866,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",110.61,111.16,104.67,-7.92,-7.03,200400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":262,"volume":920,"transactions":9,"vwap":918},"2026-06-01",119,119.82,111.475,112.59,-5.87,242300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-29",116.13,118.905,114.49,118.46,2.6,2.24,155700,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-28",117.21,114.52,115.86,-0.4,-0.34,114600,{"date":939,"open":940,"high":873,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",117.64,115.305,116.26,-1.33,-1.13,113700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",115.26,117.61,114.044998,117.59,3.6,3.16,126700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-22",116.78,117.25,113.07,113.99,-1.93,-1.66,146400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":807,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-21",114.21,117.17,113.815,115.92,0.36,168100,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-05-20",110.99,115.5,109.099998,6.3,5.77,221000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",103.34,110.35,101.29,109.2,4.15,3.95,208400,{"date":990,"open":991,"high":992,"low":874,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-18",114.24,114.29,105.050003,-9.19,-8.04,305400,{"date":998,"open":999,"high":999,"low":1000,"close":991,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":991},"2026-05-15",116.82,111.56,-4.73,-3.98,258400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":943,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",120.76,121.025002,117.81,118.97,-1.6,157200,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",126.47,119.59,120.57,-5.22,-4.15,184700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",121.56,126.14,120.84,125.79,3.7,3.03,155300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-11",121.75,128.39,119.66,122.089996,0.8,0.66,339000,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",113.61,121.72,121.29,8.03,7.09,231500,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",129.050003,111.059998,113.26,-16.91,-12.99,571400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",129.45,130.86,125.41,130.17,0.7,0.54,274400,{"date":1064,"open":1065,"high":69,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",130,123.91,129.47,1.86,1.46,212300,{"date":1072,"open":1073,"high":1065,"low":1074,"close":1075,"change":452,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",122.79,117.79,127.61,0.61,131800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",127.55,130.78999,125.45,126.84,-1.48,-1.15,170500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",124.33,129.44501,124.073997,128.32001,5.88,4.8,138900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":474,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-29",124.39,124.635,120.36,122.44,-2.79,147800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",129.31,132.72,125.95,125.96,-2.68,-2.08,303200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-27",122.99,130.2,120.099998,128.64,5.05,4.09,215700,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",126.35,120.7,123.59,-3.46,-2.72,115600,{"date":1131,"open":1132,"high":1133,"low":19,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",130.84,131,127.050003,-3.59,-2.75,149100,{"date":1139,"open":1140,"high":1141,"low":1065,"close":1142,"change":1143,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-22",132.98,138.64,130.64,-0.01,196700,{"date":1146,"open":1133,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-21",133.53999,126.099998,130.64999,1.32,1.02,233200,{"date":1154,"open":1065,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":894,"volume":1159,"transactions":9,"vwap":1157},"2026-04-20",130.825,126.96,129.33,-0.68,170200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",126.64,131.66,125.4,130.0099945,5.83,4.69,303700,{"date":1170,"open":20,"high":20,"low":1171,"close":1172,"change":1173,"percent_change":1127,"volume":1174,"transactions":9,"vwap":1172},"2026-04-16",121.47,124.18,-4.45,268700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",129.75,133.33,125.615,128.63,-0.9,-0.69,165300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",129.19,132.52499,127.2,129.53,0.53,0.41,121600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":441,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",126.040001,131.0099945,125.92,129,1.88,178100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-10",129.74001,131.595,125.955,127.12,-3.08,-2.37,178000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1116,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1116},"2026-04-09",123,134.0099945,120.345,7.03,5.71,356700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":312,"volume":1225,"transactions":9,"vwap":1223},"2026-04-08",124,125.51,118.47,123.17,3.14,280400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":200,"volume":1233,"transactions":9,"vwap":1231},"2026-04-07",117.85,120.105,112.83,120.029999,0.17,187800,{"date":1235,"open":1223,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-06",124.93,119.099998,119.86,-3.6,-2.92,267400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":157,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-02",120.19,127.31,115.34,123.46,2.56,335100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-01",125.84,131.61,116.4,120.38,-4.27,-3.43,358300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",115.58,133.054993,110.050003,124.65,13.99,12.64,556300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-30",112.29,114.53,108.63,110.66,-1.71,-1.52,281700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",118.11,119.35,111.755,112.37,-5.24,-4.46,229100,{"date":1287,"open":1288,"high":1289,"low":960,"close":949,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":949},"2026-03-26",117.57,118.82,-2.78,-2.31,195800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-25",118.13,123.94,116.8,120.39,4.16,3.58,261600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1182,"volume":1309,"transactions":9,"vwap":1307},"2026-03-24",115,118.64,113,116.23,-0.81,275000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":890,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":890},"2026-03-23",114.32,118.88,109.965,4.54,4.04,249200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-20",113.67,115.57,109.357,112.5,-1.41,-1.24,374600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-19",111.92,116.345,109.859,113.91,-0.32,-0.28,212400,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",119.080002,112.75,114.23,-6.57,-5.44,207200,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-17",124.19,117.12,120.8,-5.25,-4.17,382200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-16",124.080002,134.39999,123.93,126.050003,3.99,3.27,315300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-13",135.25999,138.83,120.69,122.059998,-14.54,-10.64,521100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",136.56,136.95,131.37,136.60001,-3.09,-2.21,173100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-11",139.78,143.42,134.60001,139.69,-2.42,-1.7,220500,{"date":1389,"open":1390,"high":1391,"low":737,"close":676,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":676},"2026-03-10",135.89,143.75999,5.41,3.96,254800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-09",132.14,138.89,130.5,136.7,2.31,1.72,258600,{"date":1405,"open":1406,"high":1407,"low":1059,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-06",131.50999,137.87,134.39,-0.56,-0.41,177300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":378,"percent_change":935,"volume":1418,"transactions":9,"vwap":1417},"2026-03-05",134.78999,138.0099945,129.52,134.95,272200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1027,"volume":1426,"transactions":9,"vwap":1424},"2026-03-04",132.89,138,130.53,135.49001,3.98,283200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1406,"change":1432,"percent_change":103,"volume":1433,"transactions":9,"vwap":1406},"2026-03-03",130.14999,138.795,127.65,-1.1,313400,{"date":1435,"open":1436,"high":1436,"low":768,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-02",141.59,132.61,-2.41,-1.78,366900,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-27",146.60001,131.3,135.020004,-13.32,-8.98,655500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-26",140.28,151.17999,137,148.34,19.74,15.35,1231400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-25",122.71,129.32001,120.54,128.60001,8.19,6.8,581500,{"date":1468,"open":1306,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-24",127.69,109,120.41,32.57,37.08,1196000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-23",85.19,93,84.050003,87.84,2.18,2.54,335300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1316,"volume":1491,"transactions":9,"vwap":1489},"2026-02-20",81.89,85.945,78.17,85.66,3.33,277400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-19",79.42,84.2,78,82.33,2.73,3.43,500600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-18",79.67,80.195,78.37,79.6,-0.49,-0.61,175600,{"date":1511,"open":1512,"high":1512,"low":1496,"close":1513,"change":1514,"percent_change":1439,"volume":1515,"transactions":9,"vwap":1513},"2026-02-17",81.12,80.089996,-1.45,224300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":104,"volume":1523,"transactions":9,"vwap":1521},"2026-02-13",81.76,85.7,81.46,81.54,-0.48,187300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-12",80.12,84.685,78.97,82.019997,2.88,3.64,216500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1291,"volume":1540,"transactions":9,"vwap":1538},"2026-02-11",81.32,83.24,76.5,79.14,-1.87,276600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-10",78.059998,84.87,76.89,81.010002,3.13,4.02,325500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-09",82.32,82.73,77.089996,77.88,-4.32,-5.26,336100,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":978,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-06",78.93,85.044998,82.2,7.55,396400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-05",79.73,83.47,74.4,76.43,-5.58,-6.8,286400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-04",80.080002,82.72,78.23,82.010002,2.1,2.63,382900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":496,"percent_change":496,"volume":1590,"transactions":9,"vwap":1589},"2026-02-03",78.56,81.56,76.7,79.91,222400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":849,"volume":1598,"transactions":9,"vwap":1596},"2026-02-02",79.28,82.46,76.029999,79.9,3.21,471300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-30",80.37,81.95,72.225,76.69,-5.21,-6.36,556500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-29",78.2,83.115,76.82,81.9,3.19,4.05,186200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1557,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-28",83.53,85.025002,78.36,78.71,-6.26,232400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1127,"volume":1632,"transactions":9,"vwap":1630},"2026-01-27",86.99,87.81,83.010002,83.97,-3.01,224500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-26",84.82,90.43,82.74,86.98,1.68,1.97,180900,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-23",91.57,83.98,85.3,-6.78,-7.36,258500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-22",92.14,95.139,91,92.080002,-1.84,-1.96,172600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1350,"volume":1666,"transactions":9,"vwap":1664},"2026-01-21",97.94,97.989,92.5,93.92,-4.09,278300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-20",97.42,99.72,94.99,98.010002,-1.72,119900,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1665,"volume":1681,"transactions":9,"vwap":1679},"2026-01-16",104.14,99.18,99.73,-4.25,252800,{"date":1683,"open":900,"high":900,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-15",102.099998,103.98,-1.32,-1.25,89100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1692},"2026-01-14",103.47,105.3,100.247,1.76,1.7,87900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-13",99.48,105.684,95,103.54,3.05,3.04,107700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-12",92.2,100.57,90.85,100.49,8.08,8.74,137700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-09",98.3,103.14,91.9,92.41,-4.97,-5.1,228100,{"date":1725,"open":1726,"high":1727,"low":1701,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-08",98.9,102.95,97.38,-3.65,-3.61,203100,{"date":1733,"open":1734,"high":1735,"low":1654,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-07",93.87,101.029999,10.6,11.72,237100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1636,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1636},"2026-01-06",87.040001,90.8,83,1.99,2.25,274500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-05",100.39,101.575,82.38,88.44,-11.84,-11.81,415100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":723,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-02",103.93,105.54,97.19,100.28,-4.19,328500,{"date":1765,"open":1766,"high":1767,"low":1766,"close":909,"change":1768,"percent_change":1094,"volume":1769,"transactions":9,"vwap":909},"2025-12-31",99.41,105.26,4.79,389500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1687,"volume":1777,"transactions":9,"vwap":1775},"2025-12-30",100.61,102.785,99.37,99.88,-1.265,142200,{"date":1779,"open":1780,"high":1781,"low":1678,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-29",102.93,103.4,101.145,-2.225,-2.15,175000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-26",105.5,107.5,101.019997,103.37,-2.46,-2.32,124800,{"date":1796,"open":984,"high":1797,"low":984,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-24",108.015999,105.83,5.56,5.55,106900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-23",110,111.68,99,100.27,-8.8,-8.07,306400,{"date":1812,"open":1679,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-22",114.69,99.019997,109.07,9.34,9.37,269900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1679,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1679},"2025-12-19",96.79,102.45,95.91,3.49,3.63,966400,{"date":1828,"open":1829,"high":1830,"low":1708,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-18",92.31,96.86,96.24,4.23,4.6,239300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":262,"volume":1842,"transactions":9,"vwap":1840},"2025-12-17",96.82,97.245,90.42,92.010002,-4.8,478600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-16",90.010002,98.75,89.24,96.81,7.83,8.8,435200,{"date":1853,"open":830,"high":880,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-15",84.25,88.98,-9.6,-9.74,817600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1068,"volume":1866,"transactions":9,"vwap":1864},"2025-12-12",97.81,99.4,95.86,98.58,1.8,192700,{"date":1868,"open":1728,"high":856,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-11",95.28,96.78,-0.645,-0.66,166500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-10",98.14,99.5,95.78,97.425,-1.565,-1.58,120900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-09",101.5,103,96.55,98.99,-1.92,-1.9,164000,{"date":1893,"open":1894,"high":847,"low":1895,"close":1896,"change":807,"percent_change":807,"volume":1897,"transactions":9,"vwap":1896},"2025-12-08",100.98,97,100.91,177600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1711,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1711},"2025-12-05",96,102.040001,95.37,6.69,7.13,251100,{"date":1907,"open":1908,"high":1701,"low":1909,"close":1910,"change":168,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-04",93.24,90.085999,93.8,2.06,198400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-03",93.13,93.39,90.371,91.91,0.32,0.35,102800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-02",94.33,96.734,89.95,91.59,-2.94,-3.11,327100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":995,"volume":1938,"transactions":9,"vwap":1936},"2025-12-01",103.24,105.040001,93.48,94.53,-8.26,175800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-28",101.81,106.71,100.64,102.79,2.8,229900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-26",95.23,101.19,94.5,99.99,5.12,5.4,245900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-25",98.029999,98.275,90.4,94.87,-3.16,-3.22,285100,{"date":1966,"open":1900,"high":1967,"low":1968,"close":1958,"change":1969,"percent_change":849,"volume":1970,"transactions":9,"vwap":1958},"2025-11-24",104.91,95.69,3.94,595100,{"date":1972,"open":1710,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-21",95.432,90,94.089996,2.55,2.79,232900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-20",97.25,101.94,90.698,91.54,-5.37,-5.54,358400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-19",87.94,98.089996,85.029999,96.91,13.97,16.84,596900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":291,"volume":2004,"transactions":9,"vwap":2002},"2025-11-18",81.089996,83.9,80.64,82.94,1.3,399100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1111,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-17",85,87.010002,80.855,81.64,-2.48,234900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1616,"transactions":9,"vwap":2018},"2025-11-14",79.059998,84.45,78.99,83.72,3.22,4,{"date":2022,"open":2023,"high":1992,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-13",83.13,79.55,80.5,-1.04,-1.28,123200,{"date":2030,"open":2031,"high":1743,"low":2032,"close":1521,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1521},"2025-11-12",78.78,75.73,3.69,4.74,183000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":178,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-11",76.11,79.54,75.605,77.85,-3.04,162600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":953,"volume":2051,"transactions":9,"vwap":2049},"2025-11-10",80,82.19,76.86,80.29,2.46,174100,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-07",79.78,73.7,77.83,-0.8,-1.02,104800,{"date":2061,"open":1621,"high":2062,"low":2063,"close":2064,"change":1530,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-06",82.35,76,78.63,3.8,176000,{"date":2068,"open":2069,"high":2070,"low":1603,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-05",74.83,77.77,75.75,0.69,0.92,219400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1439,"percent_change":1793,"volume":2081,"transactions":9,"vwap":2080},"2025-11-04",75.315,76.25,71.55,75.059998,150400,{"date":2083,"open":2084,"high":1743,"low":2085,"close":2086,"change":2087,"percent_change":177,"volume":2088,"transactions":9,"vwap":2086},"2025-11-03",79.97,72.18,76.84,-3,431100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-31",78.4,80.79,77.738,79.84,1.42,1.81,170900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-30",74.9,78.86,73.605,78.42,3.25,4.32,140700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":114,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-29",72.89,75.34,72.595,75.17,2.27,98800,{"date":2116,"open":2117,"high":2055,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-28",71,68.96,73.5,3.07,4.36,67200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":474,"volume":2130,"transactions":9,"vwap":2128},"2025-10-27",73.85,74.93,70.0049973,70.43,-2.57,107000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1695,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-24",72.11,74.8,71.5,73,2.38,125600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":410,"percent_change":654,"volume":2145,"transactions":9,"vwap":2144},"2025-10-23",73.33,75.521,70.55,71.3,105100,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1376,"volume":1292,"transactions":9,"vwap":2151},"2025-10-22",76.099998,77.15,72.9,73.32,-2.335,{"date":2154,"open":2070,"high":2070,"low":2155,"close":2156,"change":2157,"percent_change":335,"volume":2158,"transactions":9,"vwap":2156},"2025-10-21",74.42,75.655,-2.015,108200,{"date":2160,"open":2161,"high":2070,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-20",74.58,73.69,77.67,4.52,6.18,126600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":496,"percent_change":496,"volume":2173,"transactions":9,"vwap":2172},"2025-10-17",72.17,74.39,70.98,73.15,103100,{"date":2175,"open":1604,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1018,"volume":2180,"transactions":9,"vwap":2178},"2025-10-16",77.5,71.010002,73.14,-3.17,250800,{"date":2182,"open":2183,"high":2163,"low":2184,"close":2185,"change":1977,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-15",74.22,73.55,76.31,3.79,421400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-14",74.91,75.744,72.31,73.52,-2.7,-3.54,125400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-13",69.94,76.76,66.58,76.22,6.32,9.04,205200,{"date":2207,"open":2208,"high":2209,"low":27,"close":2210,"change":2211,"percent_change":432,"volume":2212,"transactions":9,"vwap":2210},"2025-10-10",69.010002,70.655,69.9,-0.19,242200,{"date":2214,"open":1571,"high":1571,"low":2215,"close":2216,"change":2217,"percent_change":1606,"volume":2218,"transactions":9,"vwap":2216},"2025-10-09",70.07,70.089996,-4.76,301900,{"date":2220,"open":2221,"high":2202,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-08",70.72,69,74.85,4.13,5.84,224700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2221,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2221},"2025-10-07",68.59,72.75,66.252,2.77,4.08,236200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-06",66.13,68.215,66,67.95,2.17,3.3,178900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-03",63,65.8,61.728,65.78,3.15,5.03,151200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":893,"percent_change":240,"volume":2259,"transactions":9,"vwap":2258},"2025-10-02",64.36,64.75,60.49,62.63,240800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1061,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-01",63.15,64.5,61.71,63.23,0.86,129700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-30",62.27,65.57,62.02,62.69,0.44,0.71,237700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-29",60.099998,63.39,59.16,62.25,2.66,4.46,278600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-26",58.79,61,58.16,59.59,1.9,3.29,200700,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-25",60.029999,57.33,57.69,-1.18,-2,119600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1481,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-24",57.060001,61.3,56.545,58.87,3.85,260500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":410,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-23",58.98,59.6,56.56,56.69,-3.44,262500,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":806,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-22",57.92,60.31,58.71,0.81,187600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2057,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-19",59.19,63.12,56.22,58.24,-1.36,326800,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-18",56.29,61.4,59.040001,2.47,4.37,234700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1911,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-17",54.78,57.84,54.48,56.57,3.78,241100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-16",54.6,55.080002,54.28,54.51,-0.12,-0.22,90800,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1377,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-15",57.3,53.3,54.63,-3.89,112100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1136,"volume":2373,"transactions":9,"vwap":2371},"2025-09-12",58.76,59.315,54.83,56.84,-1.61,147600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2027,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-11",60,61.483,57.7,58.45,-2.14,137400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-10",56.58,60.965,55.825,59.73,3.02,5.33,92500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2120,"volume":2398,"transactions":9,"vwap":2396},"2025-09-09",55.9,56.78,54.4,56.71,1.69,74500,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1872,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-08",56.6,52.82,55.02,-1.19,71200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":484,"volume":2413,"transactions":9,"vwap":2411},"2025-09-05",54.14,58.215,52.36,55.68,1.54,173400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2408,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2408},"2025-09-04",53.86,54.15,51.543,0.63,1.18,128500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1035,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-03",52.71,56.77,51.38,53.51,1.52,50500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2424,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2424},"2025-09-02",53.37,54.67,50.82,-1.44,-2.66,88600,{"date":2439,"open":2440,"high":2417,"low":2441,"close":2417,"change":167,"percent_change":1799,"volume":2442,"transactions":9,"vwap":2417},"2025-08-29",51.09,49.806,63900,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2358,"transactions":9,"vwap":2447},"2025-08-28",57.040001,51.18,51.3,-5.15,-9.12,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-27",53.76,57.19,52.41,56.45,2.695,5.01,118600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-26",50.37,55.59,50.12,53.755,3.625,7.23,111500,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-25",53.43,49.13,50.13,-3.29,-6.16,151000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":346,"volume":2483,"transactions":9,"vwap":2481},"2025-08-22",51.72,53.93,50.94,53.42,2.11,162000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1402,"volume":2491,"transactions":9,"vwap":2489},"2025-08-21",49.88,52.87,48.65,51.31,0.87,132100,{"date":2493,"open":2494,"high":2478,"low":2495,"close":2496,"change":2497,"percent_change":2020,"volume":2498,"transactions":9,"vwap":2496},"2025-08-20",48.099998,46.080002,50.44,1.94,121800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-19",49.75,50,47.282,48.5,-1.05,-2.12,256700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1745,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-18",48,50.22,46.43,49.55,4.76,165100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":927,"volume":2523,"transactions":9,"vwap":2521},"2025-08-15",47.12,47.97,44.245,47.3,1.2,190700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1069,"percent_change":1359,"volume":2205,"transactions":9,"vwap":2529},"2025-08-14",43.83,47.5,41.71,46.099998,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":1714,"transactions":9,"vwap":2535},"2025-08-13",43.49,46.35,42.89,44.64,1.43,3.31,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":952,"volume":2545,"transactions":9,"vwap":2543},"2025-08-12",41.56,44.039001,40.92,43.21,1.5,119100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2528,"change":2324,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2528},"2025-08-11",41,41.72,40.22,1.98,78000,{"date":2554,"open":2555,"high":2548,"low":2556,"close":2557,"change":2558,"percent_change":2034,"volume":2559,"transactions":9,"vwap":2557},"2025-08-08",39.3,38.95,40.9,1.85,108500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-07",39.12,39.185,37.33,39.049999,-0.02,-0.05,75100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2224,"volume":2576,"transactions":9,"vwap":2574},"2025-08-06",38.8,39.4,37.5,39.07,1.55,242700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1919,"percent_change":2266,"volume":2583,"transactions":9,"vwap":2582},"2025-08-05",37.26,37.8,36.93,37.52,57100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-04",36.79,37.825,36,37.2,0.65,1.78,79200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-01",36.68,36.74,34.57,36.55,-0.03,-0.08,56100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-31",36.8,38.46,36.5,36.58,-0.86,-2.3,91100,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2435,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-30",39.2,36.845,37.44,-3.7,260200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2011,"volume":2625,"transactions":9,"vwap":2623},"2025-07-29",39.93,40.28,37.87,38.88,-0.99,332900,{"date":2627,"open":2565,"high":2628,"low":2629,"close":2630,"change":528,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-28",40.5,37.7,39.87,3.24,251300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1143,"percent_change":2599,"volume":2639,"transactions":9,"vwap":2638},"2025-07-25",38.99,39.314,37.99,38.62,169700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2643},"2025-07-24",38.44,38.63,37.22,0.2,0.52,68700,{"date":2649,"open":2588,"high":2650,"low":2651,"close":2652,"change":841,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-23",38.74,35.678,38.43,6.75,331500,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2588,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2588},"2025-07-22",31.01,36.205,5,16.13,644900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1119,"volume":2669,"transactions":9,"vwap":2667},"2025-07-21",30.96,31.24,29.593,31,1.49,129200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1673,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-18",31.1,31.5,29.38,29.51,-5.51,121400,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-17",28.25,31.36,28.192,31.23,2.81,9.89,469300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":601,"percent_change":927,"volume":2173,"transactions":9,"vwap":2692},"2025-07-16",27.8,28.47,26.98,28.42,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1061,"volume":2700,"transactions":9,"vwap":2698},"2025-07-15",27.6,28.07,26.775,27.7,0.15,76500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-14",26.09,28.15,25.8,27.55,1.09,4.12,141600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1522,"percent_change":1439,"volume":2716,"transactions":9,"vwap":2715},"2025-07-11",26.5,26.89,25.91,26.46,54600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":272,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-10",25.75,27,25.615,26.94,4.42,72000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2705,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2705},"2025-07-09",25,25.83,24.795,0.91,3.66,50000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1143,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-08",24.77,24.99,24.07,24.89,-0.04,46600,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-07",23.87,24.93,23.76,24.9,0.78,3.23,64900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-03",23.95,25.995,23.9,24.12,0.295,1.24,40200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-02",22.66,24.105,22.030001,23.825,1.155,5.09,79100,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-01",22.54,23.135,21.55,22.67,0.13,0.58,96100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2770,"change":2782,"percent_change":462,"volume":2783,"transactions":9,"vwap":2770},"2025-06-30",22,23.1,21.84,0.46,75300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1069,"percent_change":833,"volume":2790,"transactions":9,"vwap":2789},"2025-06-27",20.37,23.69,20.35,22.08,1140600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-26",20.99,21.45,20.47,20.62,-0.72,-3.37,60200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2797,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-25",22.7,22.88,21.3,21.34,-3.26,50400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1522,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-24",22.91,23.38,21.86,22.059999,-2.13,58800,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2770,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2770},"2025-06-23",21.71,23.525,0.49,2.22,178400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2412,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-20",21,22.72,20.79,22.049999,7.51,81400,{"date":2832,"open":2833,"high":2834,"low":36,"close":2835,"change":2836,"percent_change":2317,"volume":2837,"transactions":9,"vwap":2835},"2025-06-18",21.29,22.031,20.51,-0.73,42600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":858,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-17",23.37,23.56,21.145,21.24,-9.31,89700,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-16",25.5,23.4,23.42,-1.63,-6.51,53700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-13",26.35,26.49,24.65,25.049999,-1.37,-5.19,223800,{"date":2864,"open":2859,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-12",26.65,24.4,26.42,1.1,4.34,66000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-11",26.21,26.445,24.74,25.32,-0.91,-3.47,101600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":935,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-10",26.25,27.2,26.040001,26.23,-1.5,89000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2552,"transactions":9,"vwap":2893},"2025-06-09",25.93,26.925,25.014999,26.63,1.23,4.84,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":189,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-06",24.1,25.88,23.52,25.4,8.13,48500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1333,"percent_change":302,"volume":2910,"transactions":9,"vwap":2909},"2025-06-05",24.15,24.23,22.86,23.49,48200,{"date":2912,"open":2898,"high":2913,"low":2914,"close":2915,"change":241,"percent_change":2916,"volume":2437,"transactions":9,"vwap":2915},"2025-06-04",24.94,22.78,23.81,-2.58,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1290,"volume":2924,"transactions":9,"vwap":2922},"2025-06-03",24.235,25.15,23.755,24.44,-0.7,67900,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":849,"volume":2932,"transactions":9,"vwap":2930},"2025-06-02",24.75,26.74,23.65,25.14,1.01,165200,{"date":2934,"open":2935,"high":2848,"low":2936,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-30",24.36,24.13,-0.65,-2.62,84000,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":442,"percent_change":1358,"volume":2946,"transactions":9,"vwap":2945},"2025-05-29",24.37,25.31,24.08,24.78,53600,{"date":2948,"open":2909,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-28",24.19,22.3,23.83,0.89,3.88,36000,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2473,"volume":2962,"transactions":9,"vwap":2960},"2025-05-27",24.17,24.81,22.9,22.94,-0.78,48400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-23",21.99,24.39,21.96,23.72,1.61,7.28,138200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-22",22.43,23.362,21.87,22.11,-0.89,-3.87,30900,{"date":2982,"open":2983,"high":2841,"low":2984,"close":2985,"change":60,"percent_change":2624,"volume":2986,"transactions":9,"vwap":2985},"2025-05-21",23.23,22.425,23,46500,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2983,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2983},"2025-05-20",22.89,23.82,22.105,0.67,2.97,30100,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":1401,"volume":3002,"transactions":9,"vwap":3000},"2025-05-19",21.95,23.54,21.51,22.56,0.51,37300,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2828,"change":2274,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2828},"2025-05-16",21.8,23.030001,21.654,2.04,36500,{"date":3011,"open":3012,"high":3013,"low":3012,"close":3014,"change":3015,"percent_change":1410,"volume":3016,"transactions":9,"vwap":3014},"2025-05-15",21.09,22.326,21.61,-0.09,33200,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-14",23.36,24.25,21.7,-1.42,-6.14,42900,{"date":3026,"open":2805,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-13",23.33,20.97,23.12,2.37,11.42,114900,{"date":3034,"open":3035,"high":3035,"low":2786,"close":3036,"change":410,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-12",23.86,20.75,-8.87,52900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":432,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-09",22.85,23.392,22.31,22.77,-1.17,17500,{"date":3048,"open":3049,"high":3050,"low":2818,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-08",22.09,23.495,23.040001,0.97,4.4,22000,{"date":3056,"open":3057,"high":2968,"low":3057,"close":3058,"change":2608,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-05-07",21.57,22.07,-3.75,36300,{"date":3062,"open":3063,"high":3064,"low":2812,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-06",23.366,23.67,22.93,-0.93,-3.9,66100,{"date":3070,"open":2906,"high":2935,"low":3071,"close":3035,"change":893,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3035},"2025-05-05",23.3,-2.45,69100,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":2412,"volume":3081,"transactions":9,"vwap":3079},"2025-05-02",24.24,24.97,23.545,24.46,0.37,51600,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":2211,"percent_change":2961,"volume":3088,"transactions":9,"vwap":3087},"2025-05-01",24.02,24.6,23.48,24.09,55500,{"date":3090,"open":2960,"high":3091,"low":2960,"close":3092,"change":3093,"percent_change":1300,"volume":3094,"transactions":9,"vwap":3092},"2025-04-30",25.45,24.28,0.84,148400,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":944,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-04-29",24.5,25.433,22.47,23.44,-4.6,211200,{"date":3104,"open":3105,"high":3106,"low":2936,"close":3107,"change":3108,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3107},"2025-04-28",25.3,26.16,24.57,-0.82,-3.23,43800,{"date":40,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":1150,"volume":2870,"transactions":9,"vwap":3115},25.059999,26.79,24.29,25.39,0.33,{"status":3118,"indices":3119,"watchlist":3159,"sectors":3178,"benchmarks":3227},"success",[3120,3126,3133,3139,3145,3152],{"symbol":3121,"name":3122,"price":3123,"change":3124,"pct_change":2357,"is_up":14,"sparkline":3125,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":3127,"name":3128,"price":3129,"change":3130,"pct_change":3131,"is_up":14,"sparkline":3132,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":3134,"name":3135,"price":3136,"change":3137,"pct_change":1872,"is_up":14,"sparkline":3138,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":3140,"name":3141,"price":3142,"change":3143,"pct_change":2357,"is_up":14,"sparkline":3144,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":3146,"name":3147,"price":3148,"change":3149,"pct_change":3150,"is_up":14,"sparkline":3151,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":3153,"name":3154,"price":3155,"change":3156,"pct_change":806,"is_up":3157,"sparkline":3158,"date":5},"VIX","CBOE VIX",15.08,0.07,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[3160,3167,3172],{"symbol":3161,"name":3162,"price":3163,"change":3164,"pct_change":3165,"is_up":14,"sparkline":3166,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":3168,"name":3169,"price":3170,"change":1704,"pct_change":2730,"is_up":3157,"sparkline":3171,"date":5},"AAPL","Apple Inc",336.67,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":3173,"name":3174,"price":3175,"change":3176,"pct_change":93,"is_up":14,"sparkline":3177,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[3179,3184,3188,3193,3197,3201,3206,3210,3215,3219,3223],{"name":3180,"etf":3181,"change":3182,"price":3183,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":3185,"etf":3186,"change":1522,"price":3187,"is_up":14},"Financials","XLF",53.75,{"name":3189,"etf":3190,"change":3191,"price":3192,"is_up":3157},"Healthcare","XLV",1.03,168.81,{"name":3194,"etf":3195,"change":1333,"price":3196,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":3198,"etf":3199,"change":2356,"price":3200,"is_up":14},"Consumer Staples","XLP",81.7,{"name":3202,"etf":3203,"change":3204,"price":3205,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":3207,"etf":3208,"change":858,"price":3209,"is_up":14},"Industrials","XLI",167.84,{"name":3211,"etf":3212,"change":3213,"price":3214,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":3216,"etf":3217,"change":3150,"price":3218,"is_up":14},"Real Estate","XLRE",40.57,{"name":3220,"etf":3221,"change":2566,"price":3222,"is_up":14},"Utilities","XLU",41.15,{"name":3224,"etf":3225,"change":705,"price":3226,"is_up":14},"Comm Services","XLC",111.26,[3228,3232,3237,3241],{"ticker":3229,"name":3230,"price":3231,"change":324,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":3233,"name":3234,"price":3235,"change":3236,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":3238,"name":3239,"price":3240,"change":1182,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3242,"name":3243,"price":3244,"change":3150,"is_up":14},"IWM","iShares Russell 2000",277.7]