[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVLN":3,"homepage-market-summary":30,"stock-historical-AVLN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AVLN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Avalyn Pharma Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Avalyn Pharma Inc is a clinical-stage biopharmaceutical company developing inhaled medicines to treat rare respiratory diseases, including pulmonary fibrosis and other interstitial lung diseases (ILDs). Its current pipeline is focused on treating pulmonary fibrosis, a life-threatening disease with a median survival of three to five years, which is a significantly shorter prognosis than that observed for many forms of cancer. Its flagship programs include AP01 and AP02, which are inhaled formulations of pirfenidone and nintedanib being developed for conditions such as progressive pulmonary fibrosis and idiopathic pulmonary fibrosis. The company has one operating and reportable segment, which is the business of developing and commercializing targeted therapies for rare lung diseases.","Boston, MA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.13,28.59,28.92,27.72,27.42,0.71,2.59,526193.842059,8467,28.2565,40.17,24.15,373138.69175187964,24.8,108,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},373139,40298978.709203,-4.61,"2026-04-30",[180,181,191,202,213,224,235,246,257,268,278,289,300,311,322,332,343,353,364,375,386,397,407,418,428,437,448,459,470,481,491,501,512,522,531,542,553,564,573,584,594,605,615,626,637,646,657,667,676,687,698,707,716,725,735,743,752,759,767,775,783,791,800,809,817,825,833,840,848,855,863,871,879,888,896,902,908,915,922,928,934,940,945,954,961,969,976,984,992,999,1007,1013,1020,1026,1034,1042,1049,1054,1060,1067,1073,1081,1086,1094,1101,1108,1115,1119],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",28.48,28.69,26.86,-1.07,-3.76,423592.339854,6636,27.6258,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",27.05,29,26.57,28.49,1.39,5.13,347615.461112,5808,28.1913,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",27.67,28.67,27.0101,27.1,-1.22,-4.31,421962.668665,5109,27.2926,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",27.92,28.8,27.265,28.32,0.24,0.85,205865.969786,4374,28.3128,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",28.52,28.525,27,28.08,-0.47,-1.65,223128.7157,4657,27.7907,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",29.7,30.16,27.4,28.55,-1.12,-3.77,221183.582932,5187,28.2977,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.19,32.535,29.14,29.67,-2.78,-8.57,252042.363541,5636,30.244,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",31.94,33.18,31,32.45,0.83,2.62,233277.681919,4576,32.308,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":142,"volume":275,"transactions":276,"vwap":277},"2026-09-21",31.34,33,30.97,31.62,0.1,177307.420792,4395,31.7563,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",33.15,34.04,31.175,31.52,-1.91,-5.71,664783.488237,4863,31.6288,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",35.26,35.46,31.77,33.43,-1.28,-3.69,317013.560723,8414,33.0703,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",34.38,35.2,34.095,34.71,0.43,1.25,244455.198647,5671,34.6133,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",35.01,35.53,32.59,34.28,-0.7,-2,227077.071665,5367,33.7906,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",33.4,36.42,34.98,1.41,4.2,494135.240192,7550,35.075,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",35.15,35.39,33.56,33.57,-1.1,-3.17,132883.524651,3750,34.2117,{"date":344,"open":291,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",36.18,34.22,34.67,-1.21,-3.37,129054.5141,4377,34.7049,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",37.3,37.6875,35.6,35.88,-1.74,-4.63,168567.172884,4430,36.5019,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",37.15,38.695,36.81,37.62,0.23,0.62,302175.185968,10520,37.8918,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",35.21,38.34,34.9,37.39,1.95,5.5,243509.8321,6501,37.0276,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",35.85,36.34,34.37,35.44,-0.14,-0.39,150941.240135,5348,35.2378,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":220,"volume":404,"transactions":405,"vwap":406},"2026-09-02",35.29,36.21,34.62,35.58,0.3,179215.46459,6208,35.2545,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",34.63,35.82,34.31,35.28,0.55,1.58,183577.229829,5610,35.2721,{"date":419,"open":420,"high":421,"low":346,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",34.52,35.61,34.73,0.04,0.12,333131.758073,4645,34.7694,{"date":429,"open":430,"high":430,"low":390,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",36.45,34.69,-1.82,-4.98,202893.612696,4911,35.043,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",36.82,37.52,36.19,36.51,-0.53,-1.43,129008.308917,4455,36.7224,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",38.02,38.37,36.39,37.04,-1.16,-3.04,142601.507235,4368,37.0766,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",37.99,39.105,37.87,38.2,0.51,1.35,108363.938203,3625,38.4174,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",38.49,38.955,36.63,37.69,-0.68,-1.77,158377.24053,5342,37.6114,{"date":482,"open":483,"high":484,"low":485,"close":451,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",37.13,39.68,37.06,1.24,3.34,159499.489061,3453,38.4325,{"date":492,"open":493,"high":494,"low":495,"close":483,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",38.65,39.57,36.7,-1.84,-4.72,179274.755552,3639,37.5944,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",39.64,40.03,38.53,38.97,0.11,0.28,141722.345729,3408,39.1669,{"date":513,"open":514,"high":25,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",38.25,36.17,38.86,0.61,1.59,194789.171062,4884,39.0126,{"date":523,"open":524,"high":525,"low":463,"close":514,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",38.84,39.625,-1,-2.55,148861.763383,4698,38.6553,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",36.8,39.475,35.07,39.25,2.67,7.3,193369.923488,5077,37.6344,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",37.48,38,35.7,36.58,-0.8,-2.14,266294.899782,5236,37.1537,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",36.44,39.99,35.305,37.38,1.92,5.41,378232.527212,7245,38.3071,{"date":565,"open":566,"high":567,"low":568,"close":292,"change":67,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",34.82,35.835,34.3,2.6,219801.244769,4353,35.2282,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",34.13,35.1999,32.84,34.56,0.64,1.89,144881.449874,3494,33.9858,{"date":585,"open":271,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",34.15,32.25,33.92,1.22,3.73,120901.296251,3620,33.6301,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",32.2,33.28,31.38,32.7,0.7,2.19,122718.844215,2837,32.2342,{"date":606,"open":261,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",32.04,30.76,32,1.27,4.13,188928.304237,3395,31.6826,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",28.46,31.49,28.05,30.73,2.23,7.82,176665.220233,4675,30.4375,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",29.17,29.335,27.57,28.5,-0.29,-1.01,110851.274938,3217,28.3666,{"date":638,"open":639,"high":640,"low":215,"close":641,"change":642,"percent_change":477,"volume":643,"transactions":644,"vwap":645},"2026-07-31",29.5,29.505,28.79,-0.52,126778.839414,3814,28.7001,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",27.9,29.71,27.885,29.31,1.21,4.31,118568.22211,3221,28.9174,{"date":658,"open":659,"high":660,"low":228,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",28.2,28.44,28.1,0.31,1.12,105673.900657,2925,27.7918,{"date":668,"open":669,"high":661,"low":670,"close":671,"change":672,"percent_change":371,"volume":673,"transactions":674,"vwap":675},"2026-07-28",27.86,26.81,27.79,0.17,184732.338371,3925,27.5709,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",28.25,29.1,27.425,27.62,-0.33,-1.18,193538.486319,4172,27.9577,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",29.98,30.26,27.84,27.95,-1.78,-5.99,139575.982473,3188,28.6354,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":102,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",28.37,29.92,29.73,3.52,281808.495334,4984,29.1087,{"date":708,"open":709,"high":710,"low":678,"close":711,"change":712,"percent_change":186,"volume":713,"transactions":714,"vwap":715},"2026-07-22",28.66,30.45,28.72,-0.31,293985.4917,6456,29.2179,{"date":717,"open":718,"high":250,"low":719,"close":720,"change":127,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",28.38,28.01,29.03,1.4,307466.562665,4322,28.7538,{"date":726,"open":727,"high":728,"low":691,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",28.31,29.02,28.63,0.33,1.17,195722.744639,4464,28.561,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":264,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-17",25.25,29.27,24.9,28.3,10.2,364100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",27.31,28.51,25.07,25.68,-1.72,-6.28,289700,{"date":753,"open":183,"high":754,"low":755,"close":239,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":239},"2026-07-15",28.9,27.29,-0.88,-3.11,232100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":414,"volume":766,"transactions":9,"vwap":764},"2026-07-14",28,29.15,27.049999,28.28,0.44,203800,{"date":768,"open":769,"high":770,"low":771,"close":691,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":691},"2026-07-13",28.17,28.71,26.92,-0.22,-0.78,247500,{"date":776,"open":205,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",28.7,27.07,28.059999,-0.86,-2.97,322000,{"date":784,"open":785,"high":786,"low":787,"close":17,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":17},"2026-07-09",28.95,29.41,28.36,-0.02,-0.07,228700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",28.43,29.48,28.09,28.94,0.52,1.83,420000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",28.27,29.19,27.33,28.42,0.77,2.78,406300,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",29.42,27.36,27.65,-2.08,-7,518400,{"date":818,"open":819,"high":820,"low":821,"close":702,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":702},"2026-07-02",30.14,31.08,28.57,-0.44,-1.46,582500,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",32.92,29.57,30.17,-2.75,-8.35,785900,{"date":834,"open":835,"high":836,"low":837,"close":827,"change":559,"percent_change":838,"volume":839,"transactions":9,"vwap":827},"2026-06-30",31.27,33.32,30.22,6.19,540900,{"date":841,"open":842,"high":843,"low":844,"close":261,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":261},"2026-06-29",30.51,32.24,30.29,0.29,0.94,349700,{"date":849,"open":770,"high":850,"low":19,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",31.61,30.71,1.73,5.97,2402500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":296,"volume":862,"transactions":9,"vwap":860},"2026-06-25",30.09,30.54,28.26,28.98,-1.11,279400,{"date":864,"open":865,"high":866,"low":867,"close":857,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":857},"2026-06-24",32.099998,33.22,29.8,-2.2,-6.81,217100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":476,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-23",32.71,33.24,30.3,32.29,-2.06,350600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",31.71,33.19,30.27,32.97,1.52,4.83,503900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":538,"volume":895,"transactions":9,"vwap":893},"2026-06-18",29.6,32.17,29.32,31.45,2.14,1515200,{"date":897,"open":898,"high":899,"low":761,"close":651,"change":486,"percent_change":900,"volume":901,"transactions":9,"vwap":651},"2026-06-17",28.02,31.14,4.42,543600,{"date":903,"open":859,"high":904,"low":761,"close":905,"change":476,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-16",29.78,28.07,-2.37,383900,{"date":909,"open":910,"high":248,"low":700,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",30.69,28.75,-1.33,-4.42,275600,{"date":916,"open":769,"high":710,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",26.02,30.08,2.01,7.16,286500,{"date":923,"open":678,"high":785,"low":924,"close":905,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":905},"2026-06-11",27.6,-0.46,-1.61,199600,{"date":929,"open":194,"high":261,"low":930,"close":931,"change":392,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-10",28.47,28.53,-0.49,342800,{"date":935,"open":936,"high":786,"low":937,"close":205,"change":517,"percent_change":938,"volume":939,"transactions":9,"vwap":205},"2026-06-09",28.19,27.26,2.17,200700,{"date":941,"open":681,"high":194,"low":942,"close":779,"change":46,"percent_change":943,"volume":944,"transactions":9,"vwap":779},"2026-06-08",26.2,3.7,272300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",27.19,29.51,25.78,27.059999,0.07,0.26,327000,{"date":955,"open":956,"high":761,"low":957,"close":958,"change":959,"percent_change":621,"volume":960,"transactions":9,"vwap":958},"2026-06-04",26.42,25.71,26.99,0.59,216000,{"date":962,"open":963,"high":964,"low":26,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",25.72,27.23,26.4,0.68,2.64,206400,{"date":970,"open":965,"high":971,"low":972,"close":963,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":963},"2026-06-02",27.47,25.7,-0.94,-3.53,150000,{"date":977,"open":678,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",28.88,25.69,26.66,-2.12,-7.37,155800,{"date":985,"open":986,"high":867,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-29",28.41,26.88,28.78,0.39,1.37,268100,{"date":993,"open":958,"high":994,"low":958,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",29.74,28.39,1.57,5.85,395000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":424,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-27",26.7,28.87,26.12,26.82,0.45,213200,{"date":1008,"open":1009,"high":867,"low":1010,"close":1001,"change":549,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1001},"2026-05-26",29.68,26.33,-7.42,367800,{"date":1014,"open":1015,"high":251,"low":1016,"close":1017,"change":306,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",28.45,26.68,28.84,1.51,321500,{"date":1021,"open":1022,"high":1023,"low":1016,"close":986,"change":147,"percent_change":1024,"volume":1025,"transactions":9,"vwap":986},"2026-05-21",27.61,28.61,1.36,240500,{"date":1027,"open":1028,"high":631,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",26.63,26.01,28.030001,-0.08,-0.28,181000,{"date":1035,"open":1036,"high":1023,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",26.75,26,28.11,1.48,5.56,126100,{"date":1043,"open":1044,"high":867,"low":1045,"close":1028,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1028},"2026-05-18",29.52,25.21,-3.21,-10.76,430000,{"date":1050,"open":1051,"high":261,"low":719,"close":1052,"change":773,"percent_change":527,"volume":1053,"transactions":9,"vwap":1052},"2026-05-15",29.69,29.84,205000,{"date":1055,"open":1056,"high":270,"low":216,"close":1057,"change":1058,"percent_change":476,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",30.77,30.62,-0.21,178200,{"date":1061,"open":701,"high":1062,"low":787,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",32.23,30.83,0.93,3.11,402300,{"date":1068,"open":738,"high":1069,"low":1070,"close":1071,"change":730,"percent_change":663,"volume":1072,"transactions":9,"vwap":1071},"2026-05-12",31.02,29.25,29.9,308600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":828,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":828},"2026-05-11",27.28,30.43,27.27,2.24,8.2,306700,{"date":1082,"open":980,"high":194,"low":1083,"close":804,"change":127,"percent_change":1084,"volume":1085,"transactions":9,"vwap":804},"2026-05-08",26.64,1.49,290400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":773,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",27.43,27.5,25.39,26.93,-2.81,664400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":508,"percent_change":89,"volume":1100,"transactions":9,"vwap":1099},"2026-05-06",27.16,27.74,25.049999,27.71,673800,{"date":1102,"open":892,"high":1103,"low":1104,"close":1088,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1088},"2026-05-05",29.64,25.44,-1.64,-5.64,468000,{"date":1109,"open":819,"high":1110,"low":719,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",30.67,29.07,-0.77,-2.58,357300,{"date":1116,"open":761,"high":1117,"low":1089,"close":1052,"change":152,"percent_change":60,"volume":1118,"transactions":9,"vwap":1052},"2026-05-01",30,830000,{"date":178,"open":1037,"high":1120,"low":1037,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},30.2,29.49,3.49,13.42,6512000]